Italia markets closed
Dow Jones
37.929,16 -456,93 (-1,19%) Nasdaq
15.781,62 -201,47 (-1,26%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
56.262,25 -2.505,84 (-4,26%) CMC Crypto 200
1.279,51 -59,56 (-4,45%)
iShares Edge MSCI Europe Value Factor UCITS ETF EUR (Dist) (IEDL.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:27PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 5,90 | 5,90 | 5,84 | 5,82 | 5,82 | 17.817 |
| 29 apr 2024 | 5,89 | 5,89 | 5,89 | 5,89 | 5,89 | 39 |
| 26 apr 2024 | 5,86 | 5,86 | 5,82 | 5,85 | 5,85 | 3.545 |
| 25 apr 2024 | 5,82 | 5,82 | 5,79 | 5,79 | 5,79 | 1.978 |
| 24 apr 2024 | 5,82 | 5,82 | 5,82 | 5,79 | 5,79 | 40 |
| 23 apr 2024 | 5,80 | 5,80 | 5,80 | 5,80 | 5,80 | 32 |
| 22 apr 2024 | 5,74 | 5,75 | 5,73 | 5,75 | 5,75 | 24.028 |
| 19 apr 2024 | 5,67 | 5,69 | 5,63 | 5,69 | 5,69 | 12.045 |
| 18 apr 2024 | 5,67 | 5,70 | 5,66 | 5,69 | 5,69 | 9.788 |
| 17 apr 2024 | 5,66 | 5,68 | 5,66 | 5,66 | 5,66 | 411 |
| 16 apr 2024 | 5,68 | 5,68 | 5,63 | 5,63 | 5,63 | 14.384 |
| 15 apr 2024 | 5,73 | 5,79 | 5,73 | 5,73 | 5,73 | 6.597 |
| 12 apr 2024 | 5,77 | 5,78 | 5,71 | 5,72 | 5,72 | 39.570 |
| 11 apr 2024 | 5,77 | 5,77 | 5,69 | 5,71 | 5,71 | 9.327 |
| 10 apr 2024 | 5,80 | 5,81 | 5,73 | 5,75 | 5,75 | 11.187 |
| 09 apr 2024 | 5,77 | 5,77 | 5,76 | 5,75 | 5,75 | 8.495 |
| 08 apr 2024 | 5,72 | 5,78 | 5,72 | 5,77 | 5,77 | 63.792 |
| 05 apr 2024 | 5,72 | 5,73 | 5,72 | 5,73 | 5,73 | 703 |
| 04 apr 2024 | 5,80 | 5,80 | 5,79 | 5,80 | 5,80 | 4.953 |
| 03 apr 2024 | 5,73 | 5,76 | 5,73 | 5,76 | 5,76 | 11.357 |
| 02 apr 2024 | 5,78 | 5,79 | 5,73 | 5,73 | 5,73 | 945 |
| 28 mar 2024 | 5,77 | 5,77 | 5,77 | 5,77 | 5,77 | - |
| 27 mar 2024 | 5,73 | 5,76 | 5,73 | 5,74 | 5,74 | 13.106 |
| 26 mar 2024 | 5,71 | 5,72 | 5,69 | 5,72 | 5,72 | 19.299 |
| 25 mar 2024 | 5,69 | 5,70 | 5,69 | 5,70 | 5,70 | 348 |
| 22 mar 2024 | 5,68 | 5,69 | 5,68 | 5,69 | 5,69 | 6.883 |
| 21 mar 2024 | 5,65 | 5,68 | 5,65 | 5,67 | 5,67 | 11.094 |
| 20 mar 2024 | 5,62 | 5,62 | 5,62 | 5,62 | 5,62 | 12.595 |
| 19 mar 2024 | 5,60 | 5,62 | 5,60 | 5,62 | 5,62 | 642 |
| 18 mar 2024 | 5,62 | 5,62 | 5,60 | 5,61 | 5,61 | 39.133 |
| 15 mar 2024 | 5,60 | 5,62 | 5,60 | 5,60 | 5,60 | 587 |
| 14 mar 2024 | 5,62 | 5,62 | 5,59 | 5,60 | 5,60 | 24.317 |
| 13 mar 2024 | 5,62 | 5,62 | 5,62 | 5,62 | 5,62 | - |
| 12 mar 2024 | 5,59 | 5,62 | 5,59 | 5,62 | 5,62 | 3.720 |
| 11 mar 2024 | 5,53 | 5,53 | 5,53 | 5,55 | 5,55 | 1 |
| 08 mar 2024 | 5,56 | 5,56 | 5,56 | 5,55 | 5,55 | 4.898 |
| 07 mar 2024 | 5,51 | 5,56 | 5,51 | 5,56 | 5,56 | 22.690 |
| 06 mar 2024 | 5,52 | 5,52 | 5,52 | 5,52 | 5,52 | - |
| 05 mar 2024 | 5,49 | 5,50 | 5,49 | 5,51 | 5,51 | 22.647 |
| 04 mar 2024 | 5,52 | 5,52 | 5,50 | 5,51 | 5,51 | 6.376 |
| 01 mar 2024 | 5,53 | 5,53 | 5,52 | 5,52 | 5,52 | 12.438 |
| 29 feb 2024 | 5,51 | 5,52 | 5,51 | 5,51 | 5,51 | 8.450 |
| 28 feb 2024 | 5,50 | 5,51 | 5,50 | 5,50 | 5,50 | 2.326 |
| 27 feb 2024 | 5,49 | 5,51 | 5,49 | 5,51 | 5,51 | 7.233 |
| 26 feb 2024 | 5,49 | 5,49 | 5,48 | 5,48 | 5,48 | 8.447 |
| 23 feb 2024 | 5,49 | 5,51 | 5,49 | 5,51 | 5,51 | 5.804 |
| 22 feb 2024 | 5,47 | 5,49 | 5,47 | 5,48 | 5,48 | 7.403 |
| 21 feb 2024 | 5,44 | 5,44 | 5,43 | 5,44 | 5,44 | 248 |
| 20 feb 2024 | 5,43 | 5,44 | 5,43 | 5,44 | 5,44 | 2.049 |
| 19 feb 2024 | 5,44 | 5,44 | 5,44 | 5,44 | 5,44 | - |
| 16 feb 2024 | 5,42 | 5,46 | 5,42 | 5,44 | 5,44 | 14.819 |
| 15 feb 2024 | 5,41 | 5,42 | 5,41 | 5,42 | 5,42 | 2.412 |
| 14 feb 2024 | 5,38 | 5,38 | 5,37 | 5,37 | 5,37 | 9.073 |
| 13 feb 2024 | 5,38 | 5,39 | 5,35 | 5,35 | 5,35 | 1.731 |
| 12 feb 2024 | 5,39 | 5,39 | 5,39 | 5,39 | 5,39 | - |
| 09 feb 2024 | 5,35 | 5,37 | 5,35 | 5,36 | 5,36 | 19.250 |
| 08 feb 2024 | 5,37 | 5,37 | 5,37 | 5,37 | 5,37 | - |
| 07 feb 2024 | 5,36 | 5,37 | 5,36 | 5,36 | 5,36 | 2.638 |
| 06 feb 2024 | 5,41 | 5,41 | 5,41 | 5,41 | 5,41 | - |
| 05 feb 2024 | 5,41 | 5,41 | 5,38 | 5,38 | 5,38 | 33.420 |
| 02 feb 2024 | 5,41 | 5,43 | 5,41 | 5,40 | 5,40 | 8.880 |
| 01 feb 2024 | 5,41 | 5,41 | 5,39 | 5,38 | 5,38 | 58.180 |
| 31 gen 2024 | 5,43 | 5,43 | 5,43 | 5,43 | 5,43 | - |
| 30 gen 2024 | 5,43 | 5,43 | 5,43 | 5,43 | 5,43 | 3.000 |
| 29 gen 2024 | 5,41 | 5,41 | 5,41 | 5,41 | 5,41 | 539 |
| 26 gen 2024 | 5,42 | 5,43 | 5,42 | 5,43 | 5,43 | 14.450 |
| 25 gen 2024 | 5,36 | 5,39 | 5,36 | 5,39 | 5,39 | 7.840 |
| 24 gen 2024 | 5,38 | 5,38 | 5,38 | 5,40 | 5,40 | 1 |
| 23 gen 2024 | 5,37 | 5,37 | 5,37 | 5,36 | 5,36 | 10.005 |
| 22 gen 2024 | 5,35 | 5,35 | 5,35 | 5,36 | 5,36 | 21.709 |
| 19 gen 2024 | 5,34 | 5,35 | 5,31 | 5,31 | 5,31 | 6.206 |
| 18 gen 2024 | 5,32 | 5,34 | 5,32 | 5,34 | 5,34 | 36.451 |
| 17 gen 2024 | 5,33 | 5,33 | 5,31 | 5,32 | 5,32 | 515 |
| 16 gen 2024 | 5,37 | 5,37 | 5,37 | 5,38 | 5,38 | 48 |
| 15 gen 2024 | 5,40 | 5,44 | 5,40 | 5,40 | 5,40 | 3.130 |
| 12 gen 2024 | 5,44 | 5,44 | 5,43 | 5,43 | 5,43 | 748 |
| 11 gen 2024 | 5,45 | 5,46 | 5,45 | 5,40 | 5,40 | 7.378 |
| 10 gen 2024 | 5,47 | 5,47 | 5,45 | 5,45 | 5,45 | 36.600 |
| 09 gen 2024 | 5,49 | 5,49 | 5,47 | 5,49 | 5,49 | 25.631 |
| 08 gen 2024 | 5,49 | 5,50 | 5,49 | 5,50 | 5,50 | 3.715 |
| 05 gen 2024 | 5,47 | 5,49 | 5,47 | 5,49 | 5,49 | 1.049 |
| 04 gen 2024 | 5,48 | 5,48 | 5,48 | 5,49 | 5,49 | 7.360 |
| 03 gen 2024 | 5,46 | 5,46 | 5,43 | 5,44 | 5,44 | 1.006 |
| 02 gen 2024 | 5,49 | 5,49 | 5,46 | 5,48 | 5,48 | 8.962 |
| 29 dic 2023 | 5,45 | 5,45 | 5,45 | 5,45 | 5,45 | - |
| 28 dic 2023 | 5,43 | 5,43 | 5,43 | 5,43 | 5,43 | 306 |
| 27 dic 2023 | 5,45 | 5,45 | 5,45 | 5,45 | 5,45 | 351 |
| 22 dic 2023 | 5,44 | 5,44 | 5,44 | 5,44 | 5,44 | - |
| 21 dic 2023 | 5,41 | 5,42 | 5,41 | 5,42 | 5,42 | 12.264 |
| 20 dic 2023 | 5,42 | 5,44 | 5,42 | 5,43 | 5,43 | 118.834 |
| 19 dic 2023 | 5,43 | 5,43 | 5,43 | 5,42 | 5,42 | 1.850 |
| 18 dic 2023 | 5,41 | 5,41 | 5,41 | 5,41 | 5,41 | - |
| 15 dic 2023 | 5,44 | 5,46 | 5,42 | 5,42 | 5,42 | 31.575 |
| 14 dic 2023 | 5,44 | 5,44 | 5,40 | 5,43 | 5,43 | 20 |
| 14 dic 2023 | 0.0723 Dividendo | |||||
| 13 dic 2023 | 5,42 | 5,42 | 5,42 | 5,41 | 5,34 | 2.260 |
| 12 dic 2023 | 5,43 | 5,43 | 5,43 | 5,43 | 5,36 | - |
| 11 dic 2023 | 5,43 | 5,45 | 5,42 | 5,45 | 5,38 | 99.750 |
| 08 dic 2023 | 5,39 | 5,45 | 5,39 | 5,44 | 5,37 | 35.260 |
| 07 dic 2023 | 5,41 | 5,41 | 5,41 | 5,41 | 5,33 | 5.412 |
| *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.