Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.677,82 +452,16 (+1,18%) Nasdaq
16.147,68 +306,73 (+1,94%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,59 -0,36 (-0,46%) Bitcoin EUR
57.364,14 +2.367,02 (+4,30%)
iShares MSCI EM UCITS ETF USD (Dist) (IDEM.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:42PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 41,39 | 41,89 | 41,37 | 41,72 | 41,72 | 40.715 |
| 02 mag 2024 | 40,93 | 41,19 | 40,93 | 41,16 | 41,16 | 43.076 |
| 01 mag 2024 | 40,35 | 40,60 | 40,35 | 40,50 | 40,50 | 21.111 |
| 30 apr 2024 | 40,90 | 40,91 | 40,57 | 40,57 | 40,57 | 32.703 |
| 29 apr 2024 | 40,82 | 40,94 | 40,79 | 40,86 | 40,86 | 27.484 |
| 26 apr 2024 | 40,51 | 40,57 | 40,44 | 40,46 | 40,46 | 34.140 |
| 25 apr 2024 | 40,08 | 40,20 | 39,70 | 39,95 | 39,95 | 17.713 |
| 24 apr 2024 | 40,31 | 40,37 | 39,99 | 39,99 | 39,99 | 22.204 |
| 23 apr 2024 | 39,68 | 39,86 | 39,64 | 39,83 | 39,83 | 21.414 |
| 22 apr 2024 | 39,43 | 39,45 | 39,24 | 39,35 | 39,35 | 28.906 |
| 19 apr 2024 | 39,00 | 39,25 | 38,91 | 39,20 | 39,20 | 84.846 |
| 18 apr 2024 | 39,66 | 39,83 | 38,82 | 39,54 | 39,54 | 48.335 |
| 17 apr 2024 | 39,36 | 39,48 | 39,23 | 39,24 | 39,24 | 67.854 |
| 16 apr 2024 | 39,42 | 39,48 | 39,19 | 39,30 | 39,30 | 83.688 |
| 15 apr 2024 | 40,37 | 40,37 | 40,02 | 40,12 | 40,12 | 71.329 |
| 12 apr 2024 | 40,76 | 40,83 | 40,14 | 40,22 | 40,22 | 9.374 |
| 11 apr 2024 | 40,99 | 41,07 | 40,04 | 40,83 | 40,83 | 28.781 |
| 10 apr 2024 | 41,56 | 41,59 | 40,71 | 40,71 | 40,71 | 114.711 |
| 09 apr 2024 | 41,19 | 41,44 | 41,19 | 41,25 | 41,25 | 7.968 |
| 08 apr 2024 | 40,84 | 41,17 | 40,78 | 41,14 | 41,14 | 53.126 |
| 05 apr 2024 | 40,63 | 40,90 | 40,19 | 40,74 | 40,74 | 49.105 |
| 04 apr 2024 | 40,96 | 41,28 | 40,92 | 41,28 | 41,28 | 75.658 |
| 03 apr 2024 | 40,61 | 40,87 | 40,58 | 40,87 | 40,87 | 86.568 |
| 02 apr 2024 | 40,70 | 40,97 | 40,70 | 40,87 | 40,87 | 307.708 |
| 28 mar 2024 | 40,50 | 40,69 | 40,04 | 40,59 | 40,59 | 109.865 |
| 27 mar 2024 | 40,32 | 40,44 | 40,27 | 40,34 | 40,34 | 79.110 |
| 26 mar 2024 | 40,53 | 40,60 | 40,39 | 40,42 | 40,42 | 50.149 |
| 25 mar 2024 | 40,38 | 40,42 | 40,29 | 40,37 | 40,37 | 4.608 |
| 22 mar 2024 | 40,42 | 40,51 | 40,33 | 40,37 | 40,37 | 24.695 |
| 21 mar 2024 | 40,96 | 40,96 | 40,69 | 40,73 | 40,73 | 46.758 |
| 20 mar 2024 | 40,11 | 40,28 | 40,06 | 40,22 | 40,22 | 6.944 |
| 19 mar 2024 | 40,04 | 40,34 | 39,94 | 40,13 | 40,13 | 18.480 |
| 18 mar 2024 | 40,49 | 40,54 | 40,32 | 40,33 | 40,33 | 105.288 |
| 15 mar 2024 | 40,29 | 40,45 | 40,26 | 40,27 | 40,27 | 66.357 |
| 14 mar 2024 | 40,85 | 41,09 | 40,53 | 40,62 | 40,62 | 21.412 |
| 13 mar 2024 | 40,83 | 40,92 | 40,75 | 40,82 | 40,82 | 28.889 |
| 12 mar 2024 | 40,96 | 41,03 | 40,74 | 40,97 | 40,97 | 38.409 |
| 11 mar 2024 | 40,57 | 40,62 | 40,50 | 40,59 | 40,59 | 8.482 |
| 08 mar 2024 | 40,60 | 40,72 | 40,54 | 40,52 | 40,52 | 15.035 |
| 07 mar 2024 | 40,08 | 40,43 | 40,08 | 40,45 | 40,45 | 39.424 |
| 06 mar 2024 | 39,94 | 40,34 | 39,93 | 40,31 | 40,31 | 30.117 |
| 05 mar 2024 | 39,72 | 39,83 | 39,68 | 39,72 | 39,72 | 20.925 |
| 04 mar 2024 | 40,18 | 40,22 | 39,99 | 40,01 | 40,01 | 34.618 |
| 01 mar 2024 | 39,80 | 40,09 | 39,64 | 40,03 | 40,03 | 61.497 |
| 29 feb 2024 | 39,68 | 39,77 | 39,54 | 39,54 | 39,54 | 62.843 |
| 28 feb 2024 | 39,79 | 39,79 | 39,48 | 39,49 | 39,49 | 377.436 |
| 27 feb 2024 | 39,98 | 40,10 | 39,98 | 40,07 | 40,07 | 84.770 |
| 26 feb 2024 | 39,90 | 39,99 | 39,85 | 39,91 | 39,91 | 23.246 |
| 23 feb 2024 | 40,13 | 40,16 | 40,01 | 40,04 | 40,04 | 27.707 |
| 22 feb 2024 | 40,12 | 40,22 | 40,00 | 40,00 | 40,00 | 21.016 |
| 21 feb 2024 | 39,77 | 39,81 | 39,69 | 39,73 | 39,73 | 25.480 |
| 20 feb 2024 | 39,57 | 39,76 | 39,55 | 39,63 | 39,63 | 7.167 |
| 19 feb 2024 | 39,52 | 39,58 | 39,51 | 39,58 | 39,58 | 4.545 |
| 16 feb 2024 | 39,63 | 39,71 | 39,53 | 39,66 | 39,66 | 4.255 |
| 15 feb 2024 | 39,18 | 39,42 | 39,18 | 39,30 | 39,30 | 52.516 |
| 14 feb 2024 | 38,90 | 39,17 | 38,89 | 39,17 | 39,17 | 40.620 |
| 13 feb 2024 | 39,51 | 39,51 | 38,74 | 38,74 | 38,74 | 80.485 |
| 12 feb 2024 | 39,11 | 39,63 | 39,08 | 39,63 | 39,63 | 18.650 |
| 09 feb 2024 | 38,97 | 39,07 | 38,82 | 38,96 | 38,96 | 24.308 |
| 08 feb 2024 | 39,11 | 39,14 | 38,87 | 38,93 | 38,93 | 57.067 |
| 07 feb 2024 | 39,07 | 39,24 | 38,99 | 39,06 | 39,06 | 35.212 |
| 06 feb 2024 | 38,94 | 39,12 | 38,77 | 39,12 | 39,12 | 6.258 |
| 05 feb 2024 | 38,31 | 38,31 | 38,08 | 38,14 | 38,14 | 4.425 |
| 02 feb 2024 | 38,49 | 38,59 | 38,09 | 38,09 | 38,09 | 37.420 |
| 01 feb 2024 | 38,02 | 38,29 | 37,99 | 38,16 | 38,16 | 16.061 |
| 31 gen 2024 | 37,90 | 38,26 | 37,88 | 38,17 | 38,17 | 23.324 |
| 30 gen 2024 | 38,24 | 38,24 | 37,69 | 38,07 | 38,07 | 31.821 |
| 29 gen 2024 | 38,59 | 38,63 | 38,28 | 38,35 | 38,35 | 39.883 |
| 26 gen 2024 | 38,16 | 38,51 | 38,08 | 38,48 | 38,48 | 8.782 |
| 25 gen 2024 | 38,37 | 38,53 | 37,92 | 38,38 | 38,38 | 8.522 |
| 24 gen 2024 | 38,22 | 38,58 | 38,12 | 38,49 | 38,49 | 4.659 |
| 23 gen 2024 | 37,74 | 37,94 | 37,53 | 37,75 | 37,75 | 44.191 |
| 22 gen 2024 | 37,55 | 37,68 | 37,46 | 37,57 | 37,57 | 56.675 |
| 19 gen 2024 | 37,67 | 37,81 | 37,50 | 37,60 | 37,60 | 89.593 |
| 18 gen 2024 | 37,42 | 37,64 | 37,39 | 37,52 | 37,52 | 145.842 |
| 17 gen 2024 | 37,19 | 37,27 | 36,86 | 37,06 | 37,06 | 52.549 |
| 16 gen 2024 | 38,06 | 38,15 | 37,81 | 37,99 | 37,99 | 110.854 |
| 15 gen 2024 | 38,58 | 38,68 | 38,44 | 38,52 | 38,52 | 39.959 |
| 12 gen 2024 | 38,54 | 38,92 | 38,49 | 38,79 | 38,79 | 17.070 |
| 11 gen 2024 | 38,66 | 38,71 | 38,19 | 38,30 | 38,30 | 20.496 |
| 10 gen 2024 | 38,35 | 38,49 | 38,31 | 38,32 | 38,32 | 22.222 |
| 09 gen 2024 | 38,59 | 38,70 | 38,37 | 38,48 | 38,48 | 50.711 |
| 08 gen 2024 | 38,60 | 38,88 | 38,52 | 38,89 | 38,89 | 23.682 |
| 05 gen 2024 | 38,80 | 39,10 | 38,68 | 39,00 | 39,00 | 15.470 |
| 04 gen 2024 | 39,02 | 39,08 | 38,86 | 39,00 | 39,00 | 30.125 |
| 03 gen 2024 | 39,02 | 39,08 | 38,74 | 38,95 | 38,95 | 31.956 |
| 02 gen 2024 | 39,43 | 39,50 | 39,10 | 39,21 | 39,21 | 21.183 |
| 29 dic 2023 | 39,67 | 39,94 | 39,56 | 39,63 | 39,63 | 7.354 |
| 28 dic 2023 | 39,90 | 39,91 | 39,63 | 39,72 | 39,72 | 14.090 |
| 27 dic 2023 | 39,14 | 39,30 | 39,09 | 39,25 | 39,25 | 42.918 |
| 22 dic 2023 | 38,46 | 38,59 | 38,44 | 38,59 | 38,59 | 30.234 |
| 21 dic 2023 | 38,65 | 38,83 | 38,13 | 38,83 | 38,83 | 51.237 |
| 20 dic 2023 | 38,81 | 38,92 | 38,60 | 38,67 | 38,67 | 90.623 |
| 19 dic 2023 | 38,53 | 38,96 | 38,53 | 38,93 | 38,93 | 98.004 |
| 18 dic 2023 | 38,57 | 38,69 | 38,40 | 38,45 | 38,45 | 83.369 |
| 15 dic 2023 | 38,85 | 38,89 | 38,65 | 38,80 | 38,80 | 21.913 |
| 14 dic 2023 | 38,30 | 38,81 | 38,30 | 38,78 | 38,78 | 64.020 |
| 13 dic 2023 | 37,66 | 37,70 | 37,65 | 37,67 | 37,67 | 49.670 |
| 12 dic 2023 | 37,96 | 38,28 | 37,65 | 37,83 | 37,83 | 20.820 |
| 11 dic 2023 | 37,69 | 37,90 | 37,67 | 37,85 | 37,85 | 17.861 |
| *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.