Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.665,89 +547,90 (+0,98%)
HSBC NASDAQ Global Semiconductor UCITS ETF (HNSS.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 03:58PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 11,79 | 11,89 | 11,76 | 11,86 | 11,86 | 16.279 |
| 09 mag 2024 | 11,73 | 11,80 | 11,69 | 11,73 | 11,73 | 14.278 |
| 08 mag 2024 | 11,71 | 11,82 | 11,70 | 11,75 | 11,75 | 7.089 |
| 07 mag 2024 | 11,79 | 11,82 | 11,76 | 11,84 | 11,84 | 13.996 |
| 03 mag 2024 | 11,51 | 11,54 | 11,35 | 11,53 | 11,53 | 7.430 |
| 02 mag 2024 | 11,21 | 11,31 | 11,21 | 11,26 | 11,26 | 11.934 |
| 01 mag 2024 | 11,32 | 11,38 | 11,14 | 11,14 | 11,14 | 7.989 |
| 30 apr 2024 | 11,60 | 11,63 | 11,57 | 11,53 | 11,53 | 6.403 |
| 29 apr 2024 | 11,57 | 11,65 | 11,53 | 11,57 | 11,57 | 5.857 |
| 26 apr 2024 | 11,40 | 11,62 | 11,37 | 11,59 | 11,59 | 5.460 |
| 25 apr 2024 | 11,19 | 11,33 | 11,17 | 11,27 | 11,27 | 5.214 |
| 24 apr 2024 | 11,36 | 11,47 | 11,30 | 11,32 | 11,32 | 16.524 |
| 23 apr 2024 | 11,05 | 11,16 | 11,01 | 11,14 | 11,14 | 9.364 |
| 22 apr 2024 | 11,00 | 11,04 | 10,90 | 10,95 | 10,95 | 41.035 |
| 19 apr 2024 | 11,13 | 11,20 | 11,06 | 11,03 | 11,03 | 21.643 |
| 18 apr 2024 | 11,48 | 11,50 | 11,31 | 11,40 | 11,40 | 17.566 |
| 17 apr 2024 | 11,71 | 11,78 | 11,61 | 11,59 | 11,59 | 8.854 |
| 16 apr 2024 | 11,83 | 11,83 | 11,64 | 11,81 | 11,81 | 14.157 |
| 15 apr 2024 | 12,00 | 12,02 | 11,99 | 11,97 | 11,97 | 4.305 |
| 12 apr 2024 | 12,14 | 12,23 | 11,98 | 11,99 | 11,99 | 2.642 |
| 11 apr 2024 | 11,91 | 12,01 | 11,91 | 12,04 | 12,04 | 8.941 |
| 10 apr 2024 | 11,99 | 12,04 | 11,83 | 11,97 | 11,97 | 9.636 |
| 09 apr 2024 | 11,97 | 12,00 | 11,87 | 11,88 | 11,88 | 6.728 |
| 08 apr 2024 | 11,88 | 11,98 | 11,87 | 11,92 | 11,92 | 15.970 |
| 05 apr 2024 | 11,83 | 11,92 | 11,77 | 11,88 | 11,88 | 14.208 |
| 04 apr 2024 | 12,21 | 12,21 | 12,11 | 12,12 | 12,12 | 9.155 |
| 03 apr 2024 | 12,14 | 12,14 | 11,99 | 12,14 | 12,14 | 2.519 |
| 02 apr 2024 | 12,21 | 12,34 | 12,01 | 12,03 | 12,03 | 24.838 |
| 28 mar 2024 | 12,02 | 12,08 | 12,02 | 12,03 | 12,03 | 6.443 |
| 27 mar 2024 | 12,05 | 12,08 | 11,89 | 11,97 | 11,97 | 9.752 |
| 26 mar 2024 | 12,07 | 12,15 | 12,04 | 12,06 | 12,06 | 12.986 |
| 25 mar 2024 | 12,04 | 12,12 | 11,94 | 12,05 | 12,05 | 8.646 |
| 22 mar 2024 | 12,11 | 12,14 | 11,99 | 12,07 | 12,07 | 3.704 |
| 21 mar 2024 | 11,99 | 12,20 | 11,91 | 12,18 | 12,18 | 33.802 |
| 20 mar 2024 | 11,55 | 11,60 | 11,51 | 11,52 | 11,52 | 5.579 |
| 19 mar 2024 | 11,56 | 11,63 | 11,36 | 11,47 | 11,47 | 13.830 |
| 18 mar 2024 | 11,68 | 11,78 | 11,68 | 11,66 | 11,66 | 6.146 |
| 15 mar 2024 | 11,68 | 11,68 | 11,51 | 11,59 | 11,59 | 10.929 |
| 14 mar 2024 | 11,82 | 11,87 | 11,66 | 11,68 | 11,68 | 10.998 |
| 13 mar 2024 | 11,87 | 12,10 | 11,75 | 11,75 | 11,75 | 6.161 |
| 12 mar 2024 | 11,90 | 12,00 | 11,81 | 11,94 | 11,94 | 16.075 |
| 11 mar 2024 | 11,77 | 11,94 | 11,67 | 11,79 | 11,79 | 24.204 |
| 08 mar 2024 | 12,43 | 12,49 | 12,18 | 12,14 | 12,14 | 24.155 |
| 07 mar 2024 | 12,22 | 12,44 | 12,08 | 12,44 | 12,44 | 13.479 |
| 06 mar 2024 | 11,98 | 12,20 | 11,97 | 12,20 | 12,20 | 29.710 |
| 05 mar 2024 | 11,98 | 12,12 | 11,87 | 11,89 | 11,89 | 37.833 |
| 04 mar 2024 | 12,09 | 12,17 | 12,08 | 12,14 | 12,14 | 33.207 |
| 01 mar 2024 | 11,67 | 11,89 | 11,61 | 11,88 | 11,88 | 29.953 |
| 29 feb 2024 | 11,41 | 11,46 | 11,26 | 11,45 | 11,45 | 12.021 |
| 28 feb 2024 | 11,39 | 11,42 | 11,30 | 11,34 | 11,34 | 4.731 |
| 27 feb 2024 | 11,45 | 11,47 | 11,38 | 11,42 | 11,42 | 11.939 |
| 26 feb 2024 | 11,35 | 11,43 | 11,29 | 11,42 | 11,42 | 15.310 |
| 23 feb 2024 | 11,36 | 11,49 | 11,28 | 11,34 | 11,34 | 11.229 |
| 22 feb 2024 | 11,33 | 11,41 | 11,30 | 11,40 | 11,40 | 50.903 |
| 21 feb 2024 | 10,85 | 10,88 | 10,78 | 10,81 | 10,81 | 14.650 |
| 20 feb 2024 | 11,00 | 11,02 | 10,77 | 10,83 | 10,83 | 2.953 |
| 19 feb 2024 | 11,13 | 11,13 | 11,08 | 11,12 | 11,12 | 13.033 |
| 16 feb 2024 | 11,13 | 11,31 | 11,11 | 11,23 | 11,23 | 8.909 |
| 15 feb 2024 | 11,22 | 11,29 | 11,16 | 11,19 | 11,19 | 9.399 |
| 14 feb 2024 | 11,08 | 11,15 | 11,00 | 11,13 | 11,13 | 13.843 |
| 13 feb 2024 | 11,16 | 11,16 | 10,82 | 10,99 | 10,99 | 11.702 |
| 12 feb 2024 | 11,08 | 11,24 | 11,07 | 11,24 | 11,24 | 32.059 |
| 09 feb 2024 | 10,91 | 11,07 | 10,91 | 11,05 | 11,05 | 27.346 |
| 08 feb 2024 | 10,77 | 10,94 | 10,77 | 10,90 | 10,90 | 47.191 |
| 07 feb 2024 | 10,54 | 10,65 | 10,54 | 10,68 | 10,68 | 1.955 |
| 06 feb 2024 | 10,77 | 10,81 | 10,58 | 10,58 | 10,58 | 27.610 |
| 05 feb 2024 | 10,59 | 10,67 | 10,51 | 10,62 | 10,62 | 14.425 |
| 02 feb 2024 | 10,32 | 10,47 | 10,32 | 10,45 | 10,45 | 17.885 |
| 01 feb 2024 | 10,40 | 10,40 | 10,31 | 10,22 | 10,22 | 3.912 |
| 31 gen 2024 | 10,26 | 10,31 | 10,18 | 10,24 | 10,24 | 8.138 |
| 30 gen 2024 | 10,49 | 10,54 | 10,49 | 10,49 | 10,49 | 8.170 |
| 29 gen 2024 | 10,44 | 10,46 | 10,43 | 10,42 | 10,42 | 7.301 |
| 26 gen 2024 | 10,41 | 10,49 | 10,39 | 10,48 | 10,48 | 28.420 |
| 25 gen 2024 | 10,67 | 10,81 | 10,67 | 10,77 | 10,77 | 21.676 |
| 24 gen 2024 | 10,54 | 10,66 | 10,50 | 10,65 | 10,65 | 4.328 |
| 23 gen 2024 | 10,41 | 10,41 | 10,34 | 10,40 | 10,40 | 22.623 |
| 22 gen 2024 | 10,45 | 10,48 | 10,35 | 10,39 | 10,39 | 40.219 |
| 19 gen 2024 | 10,15 | 10,19 | 10,14 | 10,23 | 10,23 | 5.961 |
| 18 gen 2024 | 9,77 | 9,99 | 9,77 | 9,98 | 9,98 | 32.788 |
| 17 gen 2024 | 9,59 | 9,72 | 9,57 | 9,62 | 9,62 | 16.737 |
| 16 gen 2024 | 9,63 | 9,80 | 9,61 | 9,78 | 9,78 | 2.261 |
| 15 gen 2024 | 9,66 | 9,67 | 9,65 | 9,65 | 9,65 | 2.986 |
| 12 gen 2024 | 9,65 | 9,65 | 9,62 | 9,61 | 9,61 | 2.633 |
| 11 gen 2024 | 9,67 | 9,68 | 9,53 | 9,54 | 9,54 | 14.872 |
| 10 gen 2024 | 9,55 | 9,70 | 9,55 | 9,59 | 9,59 | 9.674 |
| 09 gen 2024 | 9,56 | 9,61 | 9,52 | 9,60 | 9,60 | 7.458 |
| 08 gen 2024 | 9,56 | 9,58 | 9,37 | 9,54 | 9,54 | 26.610 |
| 05 gen 2024 | 9,40 | 9,42 | 9,31 | 9,40 | 9,40 | 18.144 |
| 04 gen 2024 | 9,37 | 9,48 | 9,36 | 9,39 | 9,39 | 16.053 |
| 03 gen 2024 | 9,62 | 9,66 | 9,49 | 9,49 | 9,49 | 2.807 |
| 02 gen 2024 | 9,90 | 9,91 | 9,74 | 9,76 | 9,76 | 29.723 |
| 29 dic 2023 | 10,04 | 10,04 | 10,02 | 9,99 | 9,99 | 577 |
| 28 dic 2023 | 9,95 | 10,01 | 9,95 | 9,98 | 9,98 | 7.353 |
| 27 dic 2023 | 9,92 | 10,01 | 9,90 | 9,90 | 9,90 | 4.044 |
| 22 dic 2023 | 9,76 | 9,80 | 9,76 | 9,80 | 9,80 | 434 |
| 21 dic 2023 | 9,73 | 9,78 | 9,72 | 9,80 | 9,80 | 2.146 |
| 20 dic 2023 | 9,82 | 9,83 | 9,80 | 9,80 | 9,80 | 8.141 |
| 19 dic 2023 | 9,76 | 9,82 | 9,75 | 9,75 | 9,75 | 4.466 |
| 18 dic 2023 | 9,81 | 9,84 | 9,80 | 9,76 | 9,76 | 4.042 |
| 15 dic 2023 | 9,73 | 9,88 | 9,73 | 9,87 | 9,87 | 23.605 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.