Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.849,56 +901,04 (+1,53%)
iShares US Mortgage Backed Securities UCITS ETF GBP Hedged (Dist) (IMGP.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 03:40PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,8225 | 4,8225 | 4,8225 | 4,8193 | 4,8193 | 2 |
| 25 apr 2024 | 4,8130 | 4,8130 | 4,7997 | 4,8005 | 4,8005 | 29.098 |
| 24 apr 2024 | 4,8105 | 4,8257 | 4,8085 | 4,8100 | 4,8100 | 81.142 |
| 23 apr 2024 | 4,8275 | 4,8275 | 4,8275 | 4,8280 | 4,8280 | 2.059 |
| 22 apr 2024 | 4,8070 | 4,8163 | 4,8070 | 4,8155 | 4,8155 | 28.611 |
| 19 apr 2024 | 4,8260 | 4,8270 | 4,8090 | 4,8162 | 4,8162 | 79.183 |
| 18 apr 2024 | 4,8118 | 4,8118 | 4,8118 | 4,8113 | 4,8113 | 2.595 |
| 17 apr 2024 | 4,8100 | 4,8160 | 4,8080 | 4,8137 | 4,8137 | 8.585 |
| 16 apr 2024 | 4,8280 | 4,8280 | 4,7990 | 4,8100 | 4,8100 | 13 |
| 15 apr 2024 | 4,8440 | 4,8574 | 4,8435 | 4,8288 | 4,8288 | 2.937 |
| 12 apr 2024 | 4,8614 | 4,8645 | 4,8614 | 4,8645 | 4,8645 | 3.465 |
| 11 apr 2024 | 4,8510 | 4,8510 | 4,8435 | 4,8383 | 4,8383 | 4.975 |
| 10 apr 2024 | 4,8692 | 4,8692 | 4,8692 | 4,8692 | 4,8692 | - |
| 09 apr 2024 | 4,9117 | 4,9117 | 4,9117 | 4,9117 | 4,9117 | - |
| 08 apr 2024 | 4,8835 | 4,8920 | 4,8795 | 4,8910 | 4,8910 | 9.586 |
| 05 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9127 | 4,9127 | 2.806 |
| 04 apr 2024 | 4,9210 | 4,9210 | 4,9210 | 4,9210 | 4,9210 | - |
| 03 apr 2024 | 4,9060 | 4,9060 | 4,9060 | 4,9060 | 4,9060 | - |
| 02 apr 2024 | 4,9117 | 4,9117 | 4,9117 | 4,9117 | 4,9117 | - |
| 28 mar 2024 | 4,9590 | 4,9590 | 4,9590 | 4,9590 | 4,9590 | - |
| 27 mar 2024 | 4,9485 | 4,9500 | 4,9485 | 4,9605 | 4,9605 | 60.000 |
| 26 mar 2024 | 4,9361 | 4,9361 | 4,9361 | 4,9450 | 4,9450 | 3 |
| 25 mar 2024 | 4,9455 | 4,9455 | 4,9455 | 4,9377 | 4,9377 | 5 |
| 22 mar 2024 | 4,9380 | 4,9555 | 4,9350 | 4,9507 | 4,9507 | 4.711 |
| 21 mar 2024 | 4,9355 | 4,9402 | 4,9355 | 4,9365 | 4,9365 | 5.485 |
| 20 mar 2024 | 4,9210 | 4,9348 | 4,9210 | 4,9367 | 4,9367 | 41.075 |
| 19 mar 2024 | 4,9035 | 4,9200 | 4,9035 | 4,9100 | 4,9100 | 105.840 |
| 18 mar 2024 | 4,9045 | 4,9045 | 4,9045 | 4,9045 | 4,9045 | 725 |
| 15 mar 2024 | 4,9175 | 4,9175 | 4,9175 | 4,9183 | 4,9183 | 1.450 |
| 14 mar 2024 | 4,9370 | 4,9370 | 4,9370 | 4,9185 | 4,9185 | 68 |
| 13 mar 2024 | 4,9555 | 4,9555 | 4,9510 | 4,9510 | 4,9510 | 67.816 |
| 12 mar 2024 | 4,9585 | 4,9585 | 4,9585 | 4,9585 | 4,9585 | 55.264 |
| 11 mar 2024 | 4,9680 | 4,9680 | 4,9680 | 4,9680 | 4,9680 | - |
| 08 mar 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | - |
| 07 mar 2024 | 4,9635 | 4,9635 | 4,9635 | 4,9635 | 4,9635 | - |
| 06 mar 2024 | 4,9471 | 4,9580 | 4,9471 | 4,9580 | 4,9580 | 759 |
| 05 mar 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9390 | 4,9390 | 288 |
| 04 mar 2024 | 4,9185 | 4,9185 | 4,9185 | 4,9185 | 4,9185 | - |
| 01 mar 2024 | 4,9102 | 4,9213 | 4,9102 | 4,9215 | 4,9215 | 19.395 |
| 29 feb 2024 | 4,9065 | 4,9065 | 4,9065 | 4,9065 | 4,9065 | 23.865 |
| 28 feb 2024 | 4,8990 | 4,8990 | 4,8990 | 4,8970 | 4,8970 | 1 |
| 27 feb 2024 | 4,8942 | 4,8942 | 4,8942 | 4,8942 | 4,8942 | 2.702 |
| 26 feb 2024 | 4,8845 | 4,8845 | 4,8845 | 4,8845 | 4,8845 | 8.106 |
| 23 feb 2024 | 4,8965 | 4,8965 | 4,8965 | 4,8965 | 4,8965 | - |
| 22 feb 2024 | 4,8758 | 4,8758 | 4,8758 | 4,8758 | 4,8758 | - |
| 21 feb 2024 | 4,9010 | 4,9010 | 4,8850 | 4,8850 | 4,8850 | 24.766 |
| 20 feb 2024 | 4,9110 | 4,9110 | 4,9110 | 4,9110 | 4,9110 | 153.702 |
| 19 feb 2024 | 4,8885 | 4,8885 | 4,8885 | 4,8885 | 4,8885 | - |
| 16 feb 2024 | 4,8938 | 4,8938 | 4,8938 | 4,8938 | 4,8938 | - |
| 15 feb 2024 | 4,9012 | 4,9012 | 4,9012 | 4,9012 | 4,9012 | - |
| 14 feb 2024 | 4,8857 | 4,8857 | 4,8857 | 4,8857 | 4,8857 | - |
| 13 feb 2024 | 4,8815 | 4,8815 | 4,8815 | 4,8815 | 4,8815 | - |
| 12 feb 2024 | 4,9215 | 4,9215 | 4,9215 | 4,9215 | 4,9215 | - |
| 09 feb 2024 | 4,9155 | 4,9155 | 4,9155 | 4,9155 | 4,9155 | - |
| 08 feb 2024 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | - |
| 07 feb 2024 | 4,9433 | 4,9433 | 4,9433 | 4,9433 | 4,9433 | - |
| 06 feb 2024 | 4,9415 | 4,9415 | 4,9415 | 4,9430 | 4,9430 | 1.022 |
| 05 feb 2024 | 4,9153 | 4,9153 | 4,9153 | 4,9152 | 4,9152 | 1.032 |
| 02 feb 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 2.074 |
| 01 feb 2024 | 5,0310 | 5,0310 | 5,0310 | 5,0310 | 5,0310 | - |
| 31 gen 2024 | 4,9755 | 5,0003 | 4,9755 | 5,0008 | 5,0008 | 3.774 |
| 30 gen 2024 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | 6.174 |
| 29 gen 2024 | 4,9508 | 4,9508 | 4,9508 | 4,9507 | 4,9507 | 1.134 |
| 26 gen 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 3.402 |
| 25 gen 2024 | 4,9338 | 4,9338 | 4,9338 | 4,9338 | 4,9338 | - |
| 24 gen 2024 | 4,9420 | 4,9420 | 4,9420 | 4,9265 | 4,9265 | 1.200 |
| 23 gen 2024 | 4,9165 | 4,9165 | 4,9165 | 4,9165 | 4,9165 | - |
| 22 gen 2024 | 4,9507 | 4,9507 | 4,9507 | 4,9472 | 4,9472 | 1.302 |
| 19 gen 2024 | 4,9315 | 4,9315 | 4,9315 | 4,9315 | 4,9315 | - |
| 18 gen 2024 | 4,9405 | 4,9405 | 4,9405 | 4,9405 | 4,9405 | - |
| 17 gen 2024 | 4,9435 | 4,9435 | 4,9435 | 4,9435 | 4,9435 | - |
| 16 gen 2024 | 4,9777 | 4,9777 | 4,9777 | 4,9777 | 4,9777 | - |
| 15 gen 2024 | 5,0052 | 5,0052 | 5,0052 | 5,0052 | 5,0052 | - |
| 12 gen 2024 | 5,0165 | 5,0165 | 5,0165 | 5,0185 | 5,0185 | 849 |
| 11 gen 2024 | 4,9780 | 4,9780 | 4,9745 | 4,9760 | 4,9760 | 3.441 |
| 10 gen 2024 | 4,9740 | 4,9740 | 4,9740 | 4,9740 | 4,9740 | - |
| 09 gen 2024 | 4,9875 | 4,9875 | 4,9875 | 4,9777 | 4,9777 | 8.757 |
| 08 gen 2024 | 4,9865 | 4,9865 | 4,9865 | 4,9865 | 4,9865 | - |
| 05 gen 2024 | 4,9415 | 4,9745 | 4,9415 | 4,9738 | 4,9738 | 16.393 |
| 04 gen 2024 | 4,9685 | 4,9712 | 4,9580 | 4,9700 | 4,9700 | 49.981 |
| 03 gen 2024 | 4,9585 | 4,9700 | 4,9545 | 4,9697 | 4,9697 | 59.602 |
| 02 gen 2024 | 4,9875 | 4,9875 | 4,9760 | 4,9875 | 4,9875 | 24.951 |
| 29 dic 2023 | 5,0080 | 5,0080 | 5,0080 | 5,0080 | 5,0080 | - |
| 28 dic 2023 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | - |
| 27 dic 2023 | 5,0315 | 5,0315 | 5,0315 | 5,0315 | 5,0315 | - |
| 22 dic 2023 | 5,0095 | 5,0095 | 5,0095 | 5,0095 | 5,0095 | - |
| 21 dic 2023 | 4,9930 | 4,9930 | 4,9930 | 4,9930 | 4,9930 | - |
| 20 dic 2023 | 4,9775 | 4,9860 | 4,9757 | 4,9775 | 4,9775 | 14.806 |
| 19 dic 2023 | 4,9665 | 4,9765 | 4,9660 | 4,9665 | 4,9665 | 12.980 |
| 18 dic 2023 | 4,9583 | 4,9583 | 4,9583 | 4,9583 | 4,9583 | - |
| 15 dic 2023 | 4,9808 | 4,9808 | 4,9808 | 4,9815 | 4,9815 | 10.122 |
| 14 dic 2023 | 4,9870 | 4,9870 | 4,9870 | 4,9950 | 4,9950 | 20.244 |
| 14 dic 2023 | 0.0822 Dividendo | |||||
| 13 dic 2023 | 4,9777 | 4,9777 | 4,9777 | 4,9777 | 4,8955 | - |
| 12 dic 2023 | 4,9605 | 4,9605 | 4,9605 | 4,9605 | 4,8786 | - |
| 11 dic 2023 | 4,9437 | 4,9437 | 4,9437 | 4,9437 | 4,8621 | - |
| 08 dic 2023 | 4,9415 | 4,9415 | 4,9415 | 4,9387 | 4,8572 | 1.200 |
| 07 dic 2023 | 4,9520 | 4,9600 | 4,9515 | 4,9672 | 4,8852 | 20.500 |
| 06 dic 2023 | 4,9660 | 4,9660 | 4,9660 | 4,9660 | 4,8840 | - |
| 05 dic 2023 | 4,9587 | 4,9587 | 4,9587 | 4,9587 | 4,8769 | - |
| *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.