Italia markets open in 4 hours 31 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.175,84 -53,27 (-0,14%) EUR/USD
1,0769 -0,0003 (-0,03%) Bitcoin EUR
56.760,93 +253,32 (+0,45%) CMC Crypto 200
1.266,84 -45,79 (-3,49%)
iShares € Inflation Linked Govt Bond UCITS ETF EUR (Acc) (IBCI.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 195,31 | 195,58 | 194,75 | 194,76 | 194,76 | 183 |
| 09 mag 2024 | 194,84 | 195,05 | 194,84 | 195,16 | 195,16 | 295 |
| 08 mag 2024 | 195,25 | 195,61 | 194,92 | 195,35 | 195,35 | 1.019 |
| 07 mag 2024 | 194,90 | 195,33 | 194,90 | 195,37 | 195,37 | 2.376 |
| 03 mag 2024 | 194,76 | 194,80 | 194,76 | 194,80 | 194,80 | 316 |
| 02 mag 2024 | 193,43 | 193,77 | 193,33 | 193,57 | 193,57 | 65 |
| 01 mag 2024 | 193,31 | 194,52 | 193,31 | 193,45 | 193,45 | 14 |
| 30 apr 2024 | 193,02 | 193,59 | 193,02 | 192,94 | 192,94 | 2.604 |
| 29 apr 2024 | 193,27 | 193,58 | 192,95 | 193,18 | 193,18 | 1.252 |
| 26 apr 2024 | 192,98 | 192,98 | 192,98 | 193,29 | 193,29 | 185 |
| 25 apr 2024 | 192,94 | 193,11 | 192,33 | 192,86 | 192,86 | 838 |
| 24 apr 2024 | 193,46 | 194,46 | 193,46 | 193,38 | 193,38 | 1.294 |
| 23 apr 2024 | 195,73 | 195,83 | 194,87 | 194,65 | 194,65 | 130 |
| 22 apr 2024 | 194,56 | 194,97 | 194,56 | 195,41 | 195,41 | 438 |
| 19 apr 2024 | 193,87 | 194,65 | 193,29 | 194,31 | 194,31 | 433 |
| 18 apr 2024 | 194,35 | 194,35 | 193,55 | 193,55 | 193,55 | 857 |
| 17 apr 2024 | 193,71 | 194,00 | 193,61 | 193,88 | 193,88 | 2.861 |
| 16 apr 2024 | 194,19 | 194,20 | 194,19 | 194,02 | 194,02 | 17 |
| 15 apr 2024 | 194,89 | 194,96 | 193,82 | 194,09 | 194,09 | 913 |
| 12 apr 2024 | 194,38 | 195,84 | 193,99 | 195,26 | 195,26 | 688 |
| 11 apr 2024 | 193,78 | 194,00 | 193,78 | 193,37 | 193,37 | 142 |
| 10 apr 2024 | 194,59 | 194,69 | 193,59 | 194,14 | 194,14 | 6.571 |
| 09 apr 2024 | 194,46 | 194,68 | 194,16 | 194,63 | 194,63 | 1.458 |
| 08 apr 2024 | 193,97 | 194,39 | 193,67 | 194,16 | 194,16 | 391 |
| 05 apr 2024 | 194,40 | 194,58 | 194,40 | 194,35 | 194,35 | 30 |
| 04 apr 2024 | 194,63 | 194,74 | 194,25 | 194,64 | 194,64 | 162 |
| 03 apr 2024 | 193,52 | 193,67 | 192,65 | 193,79 | 193,79 | 1.304 |
| 02 apr 2024 | 194,37 | 194,37 | 192,45 | 193,37 | 193,37 | 7.340 |
| 28 mar 2024 | 194,39 | 194,42 | 194,39 | 194,24 | 194,24 | 42.990 |
| 27 mar 2024 | 195,75 | 195,75 | 194,89 | 195,21 | 195,21 | 2.482 |
| 26 mar 2024 | 194,43 | 194,79 | 194,43 | 194,63 | 194,63 | 527 |
| 25 mar 2024 | 194,61 | 195,04 | 193,99 | 194,12 | 194,12 | 1.306 |
| 22 mar 2024 | 194,27 | 195,04 | 194,27 | 194,84 | 194,84 | 319 |
| 21 mar 2024 | 193,05 | 193,90 | 192,71 | 193,98 | 193,98 | 837 |
| 20 mar 2024 | 193,22 | 193,60 | 192,55 | 192,49 | 192,49 | 648 |
| 19 mar 2024 | 193,33 | 193,75 | 192,91 | 192,72 | 192,72 | 654 |
| 18 mar 2024 | 192,71 | 193,18 | 192,71 | 193,03 | 193,03 | 1.461 |
| 15 mar 2024 | 192,93 | 193,00 | 192,93 | 192,98 | 192,98 | 372 |
| 14 mar 2024 | 193,76 | 193,96 | 193,50 | 193,08 | 193,08 | 1.179 |
| 13 mar 2024 | 194,06 | 194,06 | 194,06 | 193,80 | 193,80 | 3.798 |
| 12 mar 2024 | 193,32 | 193,80 | 193,32 | 193,32 | 193,32 | 11.269 |
| 11 mar 2024 | 194,00 | 194,02 | 193,05 | 193,21 | 193,21 | 1.817 |
| 08 mar 2024 | 194,27 | 194,27 | 193,34 | 193,45 | 193,45 | 927 |
| 07 mar 2024 | 193,83 | 193,95 | 193,69 | 194,05 | 194,05 | 912 |
| 06 mar 2024 | 192,95 | 193,97 | 192,95 | 193,70 | 193,70 | 2.438 |
| 05 mar 2024 | 193,18 | 193,18 | 192,76 | 193,21 | 193,21 | 134 |
| 04 mar 2024 | 191,93 | 192,50 | 191,93 | 192,48 | 192,48 | 651 |
| 01 mar 2024 | 192,47 | 192,56 | 191,64 | 192,43 | 192,43 | 39.837 |
| 29 feb 2024 | 191,90 | 192,62 | 191,90 | 192,62 | 192,62 | 612 |
| 28 feb 2024 | 191,73 | 191,96 | 191,12 | 191,78 | 191,78 | 1.423 |
| 27 feb 2024 | 191,40 | 191,51 | 191,05 | 191,13 | 191,13 | 16.136 |
| 26 feb 2024 | 191,85 | 192,24 | 191,38 | 191,38 | 191,38 | 590 |
| 23 feb 2024 | 190,38 | 191,73 | 190,07 | 191,73 | 191,73 | 424 |
| 22 feb 2024 | 190,45 | 191,40 | 190,45 | 191,01 | 191,01 | 2.646 |
| 21 feb 2024 | 191,62 | 191,90 | 191,30 | 190,99 | 190,99 | 212 |
| 20 feb 2024 | 192,40 | 192,40 | 191,73 | 191,73 | 191,73 | 3.756 |
| 19 feb 2024 | 191,39 | 191,60 | 191,39 | 191,48 | 191,48 | 118 |
| 16 feb 2024 | 191,68 | 192,11 | 191,68 | 191,77 | 191,77 | 512 |
| 15 feb 2024 | 193,27 | 193,27 | 192,61 | 192,16 | 192,16 | 81 |
| 14 feb 2024 | 191,44 | 192,18 | 191,38 | 192,18 | 192,18 | 389 |
| 13 feb 2024 | 190,85 | 191,42 | 190,03 | 190,56 | 190,56 | 10.238 |
| 12 feb 2024 | 191,42 | 191,80 | 191,05 | 191,41 | 191,41 | 2.232 |
| 09 feb 2024 | 190,89 | 191,67 | 190,89 | 191,10 | 191,10 | 258 |
| 08 feb 2024 | 191,73 | 192,14 | 191,53 | 191,53 | 191,53 | 1.317 |
| 07 feb 2024 | 192,11 | 192,31 | 191,49 | 191,49 | 191,49 | 1.479 |
| 06 feb 2024 | 192,66 | 192,66 | 191,93 | 192,20 | 192,20 | 1.540 |
| 05 feb 2024 | 192,10 | 192,15 | 191,79 | 192,15 | 192,15 | 138 |
| 02 feb 2024 | 192,97 | 193,17 | 192,40 | 192,34 | 192,34 | 2.882 |
| 01 feb 2024 | 193,47 | 193,67 | 192,50 | 193,59 | 193,59 | 703 |
| 31 gen 2024 | 193,09 | 193,09 | 192,53 | 193,07 | 193,07 | 193 |
| 30 gen 2024 | 192,47 | 192,89 | 192,47 | 192,55 | 192,55 | 1.370 |
| 29 gen 2024 | 192,16 | 192,47 | 192,14 | 192,32 | 192,32 | 1.586 |
| 26 gen 2024 | 192,10 | 192,10 | 191,53 | 191,82 | 191,82 | 487 |
| 25 gen 2024 | 191,09 | 191,96 | 191,01 | 191,96 | 191,96 | 821 |
| 24 gen 2024 | 191,46 | 192,05 | 191,46 | 191,49 | 191,49 | 987 |
| 23 gen 2024 | 192,04 | 192,39 | 191,49 | 191,49 | 191,49 | 718 |
| 22 gen 2024 | 193,24 | 193,32 | 192,75 | 192,85 | 192,85 | 187 |
| 19 gen 2024 | 192,93 | 192,93 | 192,93 | 193,10 | 193,10 | 2.220 |
| 18 gen 2024 | 192,51 | 192,51 | 192,51 | 192,18 | 192,18 | 1.313 |
| 17 gen 2024 | 192,92 | 193,43 | 192,34 | 192,34 | 192,34 | 945 |
| 16 gen 2024 | 194,66 | 194,92 | 194,10 | 194,10 | 194,10 | 3.836 |
| 15 gen 2024 | 194,19 | 194,78 | 194,19 | 194,19 | 194,19 | 448 |
| 12 gen 2024 | 194,90 | 194,90 | 194,48 | 195,15 | 195,15 | 119 |
| 11 gen 2024 | 194,18 | 194,63 | 193,78 | 194,15 | 194,15 | 910 |
| 10 gen 2024 | 194,86 | 194,93 | 194,16 | 194,16 | 194,16 | 192 |
| 09 gen 2024 | 194,26 | 194,46 | 194,04 | 194,18 | 194,18 | 1.196 |
| 08 gen 2024 | 194,41 | 194,81 | 194,41 | 195,17 | 195,17 | 151 |
| 05 gen 2024 | 194,64 | 195,06 | 194,62 | 194,62 | 194,62 | 64 |
| 04 gen 2024 | 196,76 | 196,83 | 194,82 | 195,41 | 195,41 | 486 |
| 03 gen 2024 | 196,83 | 197,20 | 196,59 | 196,81 | 196,81 | 1.726 |
| 02 gen 2024 | 196,28 | 197,38 | 196,28 | 197,68 | 197,68 | 432 |
| 29 dic 2023 | 199,95 | 199,95 | 199,95 | 198,91 | 198,91 | 1.406 |
| 28 dic 2023 | 200,51 | 201,24 | 199,74 | 199,74 | 199,74 | 1.788 |
| 27 dic 2023 | 200,20 | 201,02 | 200,20 | 200,80 | 200,80 | 75 |
| 22 dic 2023 | 199,74 | 199,74 | 199,74 | 199,74 | 199,74 | - |
| 21 dic 2023 | 199,79 | 200,05 | 199,79 | 200,21 | 200,21 | 907 |
| 20 dic 2023 | 199,15 | 199,24 | 198,77 | 199,24 | 199,24 | 783 |
| 19 dic 2023 | 197,01 | 197,33 | 196,43 | 197,05 | 197,05 | 2.336 |
| 18 dic 2023 | 196,44 | 196,99 | 196,30 | 196,42 | 196,42 | 839 |
| 15 dic 2023 | 195,83 | 196,09 | 195,26 | 196,09 | 196,09 | 1.558 |
| *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.