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
56.491,04 -78,48 (-0,14%)
iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (IJPA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:49PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 53,84 | 53,97 | 53,25 | 53,70 | 53,70 | 49.750 |
| 09 mag 2024 | 53,33 | 54,30 | 53,26 | 53,74 | 53,74 | 22.936 |
| 08 mag 2024 | 53,52 | 53,88 | 53,33 | 53,65 | 53,65 | 54.391 |
| 07 mag 2024 | 54,61 | 54,80 | 54,29 | 54,31 | 54,31 | 312.929 |
| 03 mag 2024 | 54,01 | 54,65 | 53,89 | 54,36 | 54,36 | 61.992 |
| 02 mag 2024 | 53,74 | 63,89 | 53,62 | 53,73 | 53,73 | 13.287 |
| 01 mag 2024 | 52,87 | 52,88 | 52,77 | 52,90 | 52,90 | 1.713 |
| 30 apr 2024 | 53,69 | 53,79 | 53,21 | 53,30 | 53,30 | 52.946 |
| 29 apr 2024 | 53,49 | 53,85 | 53,21 | 53,26 | 53,26 | 82.693 |
| 26 apr 2024 | 52,80 | 53,01 | 52,27 | 52,81 | 52,81 | 59.486 |
| 25 apr 2024 | 52,50 | 52,99 | 51,64 | 52,34 | 52,34 | 117.189 |
| 24 apr 2024 | 53,66 | 53,66 | 52,85 | 53,18 | 53,18 | 71.427 |
| 23 apr 2024 | 52,83 | 53,13 | 52,81 | 53,09 | 53,09 | 183.076 |
| 22 apr 2024 | 52,82 | 52,89 | 52,58 | 52,75 | 52,75 | 193.235 |
| 19 apr 2024 | 52,37 | 52,81 | 52,26 | 52,72 | 52,72 | 376.819 |
| 18 apr 2024 | 53,26 | 53,34 | 52,85 | 53,09 | 53,09 | 58.164 |
| 17 apr 2024 | 52,81 | 53,13 | 52,44 | 52,87 | 52,87 | 209.195 |
| 16 apr 2024 | 53,49 | 53,70 | 52,64 | 53,56 | 53,56 | 147.531 |
| 15 apr 2024 | 54,89 | 55,01 | 54,15 | 54,77 | 54,77 | 839.105 |
| 12 apr 2024 | 55,26 | 55,35 | 54,25 | 54,71 | 54,71 | 63.392 |
| 11 apr 2024 | 55,13 | 55,30 | 54,60 | 54,69 | 54,69 | 125.434 |
| 10 apr 2024 | 55,46 | 55,63 | 54,23 | 54,69 | 54,69 | 53.371 |
| 09 apr 2024 | 55,74 | 56,13 | 55,21 | 55,31 | 55,31 | 31.515 |
| 08 apr 2024 | 55,24 | 55,75 | 55,13 | 55,49 | 55,49 | 351.326 |
| 05 apr 2024 | 54,90 | 55,07 | 54,70 | 55,02 | 55,02 | 47.833 |
| 04 apr 2024 | 55,34 | 55,81 | 55,12 | 55,48 | 55,48 | 112.576 |
| 03 apr 2024 | 54,91 | 55,48 | 54,86 | 55,41 | 55,41 | 38.032 |
| 02 apr 2024 | 55,22 | 55,63 | 54,30 | 54,83 | 54,83 | 42.952 |
| 28 mar 2024 | 55,83 | 56,18 | 55,63 | 56,08 | 56,08 | 75.527 |
| 27 mar 2024 | 56,14 | 56,42 | 55,75 | 56,09 | 56,09 | 37.539 |
| 26 mar 2024 | 56,09 | 56,76 | 56,08 | 56,29 | 56,29 | 45.282 |
| 25 mar 2024 | 55,93 | 56,11 | 55,77 | 55,92 | 55,92 | 47.776 |
| 22 mar 2024 | 56,66 | 56,73 | 56,04 | 56,43 | 56,43 | 114.892 |
| 21 mar 2024 | 56,53 | 56,57 | 55,43 | 56,42 | 56,42 | 98.002 |
| 20 mar 2024 | 55,91 | 56,27 | 55,65 | 55,81 | 55,81 | 439.498 |
| 19 mar 2024 | 55,50 | 56,04 | 55,25 | 55,83 | 55,83 | 218.942 |
| 18 mar 2024 | 55,43 | 55,78 | 55,21 | 55,46 | 55,46 | 74.787 |
| 15 mar 2024 | 54,87 | 54,97 | 54,36 | 54,73 | 54,73 | 58.834 |
| 14 mar 2024 | 54,84 | 55,06 | 53,94 | 54,49 | 54,49 | 137.084 |
| 13 mar 2024 | 54,57 | 54,64 | 53,20 | 54,56 | 54,56 | 276.267 |
| 12 mar 2024 | 54,71 | 55,10 | 54,50 | 54,94 | 54,94 | 124.276 |
| 11 mar 2024 | 55,09 | 55,12 | 54,55 | 54,77 | 54,77 | 176.040 |
| 08 mar 2024 | 56,12 | 56,30 | 55,45 | 56,04 | 56,04 | 65.020 |
| 07 mar 2024 | 55,57 | 55,99 | 55,51 | 55,99 | 55,99 | 60.495 |
| 06 mar 2024 | 55,59 | 56,24 | 55,52 | 55,97 | 55,97 | 33.329 |
| 05 mar 2024 | 55,17 | 55,41 | 54,53 | 55,16 | 55,16 | 37.981 |
| 04 mar 2024 | 54,97 | 55,02 | 54,49 | 54,74 | 54,74 | 65.549 |
| 01 mar 2024 | 55,00 | 55,12 | 54,78 | 55,01 | 55,01 | 46.211 |
| 29 feb 2024 | 54,41 | 54,49 | 53,50 | 54,13 | 54,13 | 172.394 |
| 28 feb 2024 | 53,94 | 54,08 | 53,61 | 54,00 | 54,00 | 335.890 |
| 27 feb 2024 | 54,30 | 54,49 | 53,88 | 54,34 | 54,34 | 98.791 |
| 26 feb 2024 | 54,17 | 54,35 | 54,08 | 54,22 | 54,22 | 96.153 |
| 23 feb 2024 | 53,99 | 54,38 | 53,84 | 54,25 | 54,25 | 154.530 |
| 22 feb 2024 | 53,94 | 54,22 | 53,89 | 53,98 | 53,98 | 37.368 |
| 21 feb 2024 | 53,39 | 53,46 | 53,24 | 53,36 | 53,36 | 137.989 |
| 20 feb 2024 | 53,41 | 53,51 | 52,41 | 53,25 | 53,25 | 785.833 |
| 19 feb 2024 | 53,61 | 53,73 | 53,57 | 53,63 | 53,63 | 13.222 |
| 16 feb 2024 | 53,24 | 53,38 | 52,90 | 53,21 | 53,21 | 671.071 |
| 15 feb 2024 | 52,62 | 53,23 | 52,54 | 52,90 | 52,90 | 42.737 |
| 14 feb 2024 | 52,43 | 54,55 | 52,37 | 52,55 | 52,55 | 377.847 |
| 13 feb 2024 | 53,46 | 53,47 | 52,43 | 52,74 | 52,74 | 32.330 |
| 12 feb 2024 | 52,62 | 53,55 | 52,52 | 52,71 | 52,71 | 70.517 |
| 09 feb 2024 | 52,13 | 53,06 | 52,13 | 52,17 | 52,17 | 18.476 |
| 08 feb 2024 | 52,50 | 52,55 | 51,37 | 51,94 | 51,94 | 42.287 |
| 07 feb 2024 | 52,37 | 53,12 | 52,26 | 52,43 | 52,43 | 34.746 |
| 06 feb 2024 | 52,02 | 52,49 | 51,88 | 52,05 | 52,05 | 83.223 |
| 05 feb 2024 | 52,34 | 52,45 | 51,85 | 52,13 | 52,13 | 42.253 |
| 02 feb 2024 | 52,63 | 52,81 | 52,19 | 52,22 | 52,22 | 769.519 |
| 01 feb 2024 | 52,37 | 53,25 | 52,20 | 52,47 | 52,47 | 41.076 |
| 31 gen 2024 | 52,52 | 53,03 | 52,41 | 52,53 | 52,53 | 24.912 |
| 30 gen 2024 | 52,06 | 52,52 | 51,60 | 51,96 | 51,96 | 61.127 |
| 29 gen 2024 | 51,97 | 52,35 | 51,92 | 51,98 | 51,98 | 20.172 |
| 26 gen 2024 | 51,45 | 52,25 | 51,45 | 51,78 | 51,78 | 16.480 |
| 25 gen 2024 | 52,08 | 52,25 | 51,91 | 51,91 | 51,91 | 129.600 |
| 24 gen 2024 | 52,23 | 52,88 | 52,10 | 52,28 | 52,28 | 14.681 |
| 23 gen 2024 | 52,33 | 52,36 | 51,91 | 51,91 | 51,91 | 178.427 |
| 22 gen 2024 | 52,33 | 52,72 | 52,31 | 52,62 | 52,62 | 26.899 |
| 19 gen 2024 | 51,50 | 51,93 | 51,10 | 51,66 | 51,66 | 791.353 |
| 18 gen 2024 | 51,48 | 52,02 | 51,40 | 51,74 | 51,74 | 150.902 |
| 17 gen 2024 | 51,51 | 51,70 | 51,00 | 51,19 | 51,19 | 23.569 |
| 16 gen 2024 | 52,28 | 52,68 | 52,13 | 52,37 | 52,37 | 88.246 |
| 15 gen 2024 | 52,81 | 53,16 | 52,73 | 53,16 | 53,16 | 104.744 |
| 12 gen 2024 | 52,17 | 52,79 | 52,08 | 52,63 | 52,63 | 485.331 |
| 11 gen 2024 | 52,22 | 52,29 | 51,55 | 51,71 | 51,71 | 127.646 |
| 10 gen 2024 | 51,46 | 51,99 | 51,44 | 51,67 | 51,67 | 129.625 |
| 09 gen 2024 | 51,05 | 51,08 | 50,78 | 50,88 | 50,88 | 304.660 |
| 08 gen 2024 | 50,41 | 51,32 | 50,33 | 50,85 | 50,85 | 77.742 |
| 05 gen 2024 | 50,28 | 50,99 | 50,00 | 50,83 | 50,83 | 19.129 |
| 04 gen 2024 | 50,46 | 50,54 | 50,13 | 50,35 | 50,35 | 21.140 |
| 03 gen 2024 | 50,81 | 50,86 | 50,00 | 50,26 | 50,26 | 39.228 |
| 02 gen 2024 | 50,95 | 51,04 | 49,89 | 50,68 | 50,68 | 47.879 |
| 29 dic 2023 | 50,95 | 51,59 | 50,62 | 51,09 | 51,09 | 12.619 |
| 28 dic 2023 | 50,94 | 51,05 | 50,82 | 50,86 | 50,86 | 190.023 |
| 27 dic 2023 | 50,44 | 50,89 | 50,32 | 50,49 | 50,49 | 719.076 |
| 22 dic 2023 | 49,94 | 50,74 | 49,72 | 50,23 | 50,23 | 71.349 |
| 21 dic 2023 | 49,49 | 50,50 | 49,48 | 49,97 | 49,97 | 1.493.246 |
| 20 dic 2023 | 49,78 | 50,25 | 49,50 | 49,73 | 49,73 | 24.643 |
| 19 dic 2023 | 49,80 | 49,80 | 49,42 | 49,53 | 49,53 | 573.768 |
| 18 dic 2023 | 49,53 | 49,75 | 49,10 | 49,31 | 49,31 | 236.436 |
| 15 dic 2023 | 50,05 | 50,16 | 49,45 | 49,68 | 49,68 | 55.422 |
| *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.