Italia markets close in 3 hours 27 minutes
FTSE MIB
34.681,01 +404,99 (+1,18%) Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
73,64 +0,39 (+0,53%) Bitcoin EUR
65.288,51 +1.853,42 (+2,92%)
iShares Physical Gold ETC (IGLN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:46PM BST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 45,38 | 45,60 | 45,30 | 45,40 | 45,40 | 53.763 |
| 04 giu 2024 | 45,60 | 45,83 | 45,05 | 45,24 | 45,24 | 92.679 |
| 03 giu 2024 | 45,17 | 45,61 | 45,15 | 45,54 | 45,54 | 137.520 |
| 31 mag 2024 | 45,62 | 45,88 | 45,27 | 45,29 | 45,29 | 437.447 |
| 30 mag 2024 | 45,38 | 45,72 | 45,33 | 45,59 | 45,59 | 205.432 |
| 29 mag 2024 | 45,82 | 45,83 | 45,42 | 45,46 | 45,46 | 168.960 |
| 28 mag 2024 | 45,56 | 47,12 | 45,52 | 45,87 | 45,87 | 291.025 |
| 24 mag 2024 | 45,49 | 45,69 | 45,40 | 45,42 | 45,42 | 113.201 |
| 23 mag 2024 | 45,98 | 46,13 | 45,50 | 45,58 | 45,58 | 160.078 |
| 22 mag 2024 | 47,01 | 47,03 | 46,34 | 46,46 | 46,46 | 106.489 |
| 21 mag 2024 | 46,90 | 47,33 | 46,22 | 47,26 | 47,26 | 189.958 |
| 20 mag 2024 | 47,42 | 47,59 | 46,83 | 47,15 | 47,15 | 191.667 |
| 17 mag 2024 | 46,40 | 47,04 | 46,31 | 46,83 | 46,83 | 150.604 |
| 16 mag 2024 | 46,43 | 46,51 | 46,13 | 46,32 | 46,32 | 118.410 |
| 15 mag 2024 | 45,88 | 46,41 | 45,79 | 46,33 | 46,33 | 96.836 |
| 14 mag 2024 | 45,47 | 45,83 | 44,92 | 45,76 | 45,76 | 60.014 |
| 13 mag 2024 | 45,69 | 45,72 | 45,39 | 45,39 | 45,39 | 96.721 |
| 10 mag 2024 | 46,09 | 46,25 | 45,87 | 45,97 | 45,97 | 95.100 |
| 09 mag 2024 | 45,02 | 45,47 | 44,87 | 45,39 | 45,39 | 94.153 |
| 08 mag 2024 | 45,03 | 45,12 | 44,83 | 45,12 | 45,12 | 261.889 |
| 07 mag 2024 | 45,14 | 45,48 | 44,92 | 45,02 | 45,02 | 103.945 |
| 03 mag 2024 | 44,71 | 45,04 | 44,35 | 44,63 | 44,63 | 65.607 |
| 02 mag 2024 | 44,98 | 45,03 | 44,46 | 44,77 | 44,77 | 102.405 |
| 01 mag 2024 | 44,49 | 44,94 | 44,44 | 44,94 | 44,94 | 39.517 |
| 30 apr 2024 | 45,17 | 45,90 | 44,62 | 44,68 | 44,68 | 231.421 |
| 29 apr 2024 | 45,33 | 45,59 | 45,28 | 45,47 | 45,47 | 138.530 |
| 26 apr 2024 | 45,53 | 45,76 | 45,37 | 45,38 | 45,38 | 66.725 |
| 25 apr 2024 | 45,19 | 45,61 | 45,00 | 45,38 | 45,38 | 118.714 |
| 24 apr 2024 | 45,24 | 45,44 | 44,98 | 45,29 | 45,29 | 83.147 |
| 23 apr 2024 | 44,78 | 46,19 | 44,60 | 45,14 | 45,14 | 117.742 |
| 22 apr 2024 | 45,83 | 45,96 | 45,36 | 45,47 | 45,47 | 194.129 |
| 19 apr 2024 | 46,50 | 46,61 | 46,17 | 46,49 | 46,49 | 220.517 |
| 18 apr 2024 | 46,30 | 46,51 | 46,10 | 46,36 | 46,36 | 139.583 |
| 17 apr 2024 | 46,31 | 46,58 | 46,26 | 46,39 | 46,39 | 73.740 |
| 16 apr 2024 | 46,16 | 46,54 | 45,75 | 46,36 | 46,36 | 197.906 |
| 15 apr 2024 | 45,80 | 45,92 | 45,29 | 45,70 | 45,70 | 193.871 |
| 12 apr 2024 | 46,58 | 47,28 | 46,50 | 46,58 | 46,58 | 117.468 |
| 11 apr 2024 | 45,44 | 45,65 | 45,26 | 45,49 | 45,49 | 45.202 |
| 10 apr 2024 | 45,81 | 45,88 | 45,18 | 45,52 | 45,52 | 123.662 |
| 09 apr 2024 | 45,60 | 46,01 | 44,72 | 45,62 | 45,62 | 235.823 |
| 08 apr 2024 | 45,42 | 45,59 | 45,10 | 45,34 | 45,34 | 83.956 |
| 05 apr 2024 | 44,34 | 45,26 | 44,32 | 45,18 | 45,18 | 73.379 |
| 04 apr 2024 | 44,67 | 44,73 | 44,42 | 44,59 | 44,59 | 82.600 |
| 03 apr 2024 | 44,40 | 44,50 | 44,12 | 44,49 | 44,49 | 222.670 |
| 02 apr 2024 | 43,88 | 44,26 | 42,49 | 43,84 | 43,84 | 103.249 |
| 28 mar 2024 | 42,67 | 43,19 | 42,63 | 43,19 | 43,19 | 123.281 |
| 27 mar 2024 | 42,43 | 42,74 | 42,35 | 42,63 | 42,63 | 42.629 |
| 26 mar 2024 | 42,27 | 42,78 | 41,88 | 42,36 | 42,36 | 106.204 |
| 25 mar 2024 | 42,13 | 42,43 | 42,10 | 42,35 | 42,35 | 73.418 |
| 22 mar 2024 | 42,18 | 42,42 | 42,12 | 42,12 | 42,12 | 69.166 |
| 21 mar 2024 | 42,89 | 43,02 | 42,15 | 42,35 | 42,35 | 120.034 |
| 20 mar 2024 | 41,97 | 42,11 | 41,81 | 41,97 | 41,97 | 214.376 |
| 19 mar 2024 | 41,92 | 42,07 | 41,26 | 41,90 | 41,90 | 71.462 |
| 18 mar 2024 | 41,86 | 42,08 | 41,83 | 41,98 | 41,98 | 50.320 |
| 15 mar 2024 | 42,16 | 42,26 | 41,96 | 42,06 | 42,06 | 52.209 |
| 14 mar 2024 | 42,19 | 42,25 | 41,90 | 42,01 | 42,01 | 130.564 |
| 13 mar 2024 | 42,03 | 42,37 | 41,99 | 42,25 | 42,25 | 93.115 |
| 12 mar 2024 | 42,35 | 42,43 | 41,15 | 42,07 | 42,07 | 116.893 |
| 11 mar 2024 | 42,45 | 42,52 | 42,31 | 42,43 | 42,43 | 166.300 |
| 08 mar 2024 | 42,04 | 42,50 | 41,98 | 42,34 | 42,34 | 79.000 |
| 07 mar 2024 | 41,94 | 42,10 | 41,80 | 41,91 | 41,91 | 110.481 |
| 06 mar 2024 | 41,40 | 41,78 | 41,33 | 41,72 | 41,72 | 204.483 |
| 05 mar 2024 | 41,15 | 41,65 | 39,09 | 41,40 | 41,40 | 298.879 |
| 04 mar 2024 | 40,59 | 41,21 | 40,50 | 41,21 | 41,21 | 519.244 |
| 01 mar 2024 | 39,78 | 40,39 | 39,67 | 40,38 | 40,38 | 158.960 |
| 29 feb 2024 | 39,63 | 39,88 | 39,46 | 39,78 | 39,78 | 120.697 |
| 28 feb 2024 | 39,45 | 39,64 | 39,40 | 39,56 | 39,56 | 52.278 |
| 27 feb 2024 | 39,59 | 39,68 | 39,34 | 39,56 | 39,56 | 76.825 |
| 26 feb 2024 | 39,58 | 39,62 | 39,40 | 39,45 | 39,45 | 67.544 |
| 23 feb 2024 | 39,33 | 39,63 | 39,22 | 39,63 | 39,63 | 109.413 |
| 22 feb 2024 | 39,53 | 39,60 | 39,31 | 39,32 | 39,32 | 93.822 |
| 21 feb 2024 | 39,47 | 39,51 | 39,36 | 39,39 | 39,39 | 81.242 |
| 20 feb 2024 | 39,33 | 39,50 | 38,83 | 39,45 | 39,45 | 95.794 |
| 19 feb 2024 | 39,31 | 39,33 | 39,19 | 39,22 | 39,22 | 27.758 |
| 16 feb 2024 | 39,01 | 39,12 | 38,84 | 39,09 | 39,09 | 41.133 |
| 15 feb 2024 | 38,79 | 39,06 | 38,78 | 38,92 | 38,92 | 76.267 |
| 14 feb 2024 | 38,70 | 38,79 | 38,62 | 38,76 | 38,76 | 75.785 |
| 13 feb 2024 | 39,40 | 39,53 | 38,74 | 38,83 | 38,83 | 159.694 |
| 12 feb 2024 | 39,41 | 39,44 | 39,15 | 39,20 | 39,20 | 126.281 |
| 09 feb 2024 | 39,58 | 39,60 | 39,30 | 39,34 | 39,34 | 73.374 |
| 08 feb 2024 | 39,55 | 39,65 | 39,31 | 39,46 | 39,46 | 97.696 |
| 07 feb 2024 | 39,58 | 39,78 | 39,51 | 39,67 | 39,67 | 40.550 |
| 06 feb 2024 | 39,42 | 39,70 | 39,36 | 39,62 | 39,62 | 68.009 |
| 05 feb 2024 | 39,45 | 39,47 | 39,20 | 39,36 | 39,36 | 55.996 |
| 02 feb 2024 | 39,98 | 40,02 | 39,46 | 39,57 | 39,57 | 125.571 |
| 01 feb 2024 | 39,74 | 40,10 | 39,49 | 40,08 | 40,08 | 117.141 |
| 31 gen 2024 | 39,62 | 39,99 | 39,61 | 39,89 | 39,89 | 175.625 |
| 30 gen 2024 | 39,65 | 39,85 | 38,84 | 39,54 | 39,54 | 87.631 |
| 29 gen 2024 | 39,53 | 39,64 | 39,33 | 39,44 | 39,44 | 30.040 |
| 26 gen 2024 | 39,33 | 39,42 | 39,23 | 39,28 | 39,28 | 60.384 |
| 25 gen 2024 | 39,21 | 39,41 | 39,05 | 39,24 | 39,24 | 81.771 |
| 24 gen 2024 | 39,49 | 39,62 | 39,15 | 39,20 | 39,20 | 204.952 |
| 23 gen 2024 | 39,52 | 39,67 | 39,34 | 39,40 | 39,40 | 151.336 |
| 22 gen 2024 | 39,33 | 39,50 | 39,23 | 39,37 | 39,37 | 67.945 |
| 19 gen 2024 | 39,43 | 39,65 | 39,37 | 39,40 | 39,40 | 65.173 |
| 18 gen 2024 | 39,15 | 39,24 | 39,08 | 39,22 | 39,22 | 68.476 |
| 17 gen 2024 | 39,41 | 39,46 | 39,04 | 39,09 | 39,09 | 142.980 |
| 16 gen 2024 | 39,86 | 39,87 | 39,50 | 39,62 | 39,62 | 75.581 |
| 15 gen 2024 | 39,96 | 40,05 | 39,88 | 40,03 | 40,03 | 39.000 |
| 12 gen 2024 | 39,66 | 40,13 | 39,64 | 39,94 | 39,94 | 45.017 |
| *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.