Italia markets close in 1 hour 47 minutes
FTSE MIB
33.845,26 +98,60 (+0,29%) Dow Jones
38.032,84 +129,55 (+0,34%) Nasdaq
15.744,38 +138,90 (+0,89%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,37 +0,37 (+0,47%) Bitcoin EUR
54.685,36 +942,02 (+1,75%)
Invesco Quantitative Strategies ESG Global Equity Multi-Factor UCITS ETF USD Acc (IQSA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 69,44 | 69,48 | 69,36 | 69,36 | 69,36 | 100 |
| 01 mag 2024 | 69,08 | 69,08 | 68,99 | 68,89 | 68,89 | 257 |
| 30 apr 2024 | 70,35 | 70,35 | 69,85 | 69,90 | 69,90 | 10.135 |
| 29 apr 2024 | 70,39 | 70,50 | 70,31 | 70,20 | 70,20 | 1.586 |
| 26 apr 2024 | 69,87 | 70,01 | 69,57 | 69,96 | 69,96 | 860 |
| 25 apr 2024 | 68,79 | 68,96 | 68,79 | 69,04 | 69,04 | 787 |
| 24 apr 2024 | 71,11 | 71,12 | 69,64 | 69,65 | 69,65 | 13.868 |
| 23 apr 2024 | 69,04 | 69,25 | 69,04 | 69,82 | 69,82 | 803 |
| 22 apr 2024 | 68,58 | 68,58 | 68,58 | 68,58 | 68,58 | - |
| 19 apr 2024 | 68,61 | 68,61 | 68,52 | 68,56 | 68,56 | 352 |
| 18 apr 2024 | 69,14 | 69,14 | 69,03 | 69,30 | 69,30 | 20 |
| 17 apr 2024 | 69,54 | 69,54 | 69,40 | 68,94 | 68,94 | 8 |
| 16 apr 2024 | 69,16 | 69,16 | 69,16 | 69,16 | 69,16 | - |
| 15 apr 2024 | 70,61 | 70,61 | 70,61 | 70,28 | 70,28 | - |
| 12 apr 2024 | 71,06 | 71,06 | 70,28 | 70,44 | 70,44 | 243 |
| 11 apr 2024 | 71,23 | 71,23 | 70,65 | 70,76 | 70,76 | 2.598 |
| 10 apr 2024 | 71,79 | 71,82 | 71,25 | 71,29 | 71,29 | 118 |
| 09 apr 2024 | 72,39 | 72,39 | 72,01 | 71,43 | 71,43 | 3.246 |
| 08 apr 2024 | 72,00 | 72,30 | 72,00 | 72,19 | 72,19 | 10.380 |
| 05 apr 2024 | 71,65 | 71,81 | 71,40 | 71,81 | 71,81 | 911 |
| 04 apr 2024 | 72,77 | 72,92 | 72,55 | 72,69 | 72,69 | 168 |
| 03 apr 2024 | 72,00 | 72,33 | 71,96 | 72,33 | 72,33 | 3.798 |
| 02 apr 2024 | 72,69 | 72,69 | 71,87 | 71,87 | 71,87 | 1.871 |
| 28 mar 2024 | 72,56 | 72,69 | 72,56 | 72,69 | 72,69 | 104 |
| 27 mar 2024 | 72,71 | 72,71 | 72,26 | 72,36 | 72,36 | 225 |
| 26 mar 2024 | 72,68 | 72,68 | 72,68 | 72,68 | 72,68 | - |
| 25 mar 2024 | 72,50 | 72,50 | 72,35 | 72,53 | 72,53 | 4.065 |
| 22 mar 2024 | 73,00 | 73,00 | 72,63 | 72,68 | 72,68 | 1.418 |
| 21 mar 2024 | 72,72 | 72,80 | 72,59 | 72,93 | 72,93 | 593 |
| 20 mar 2024 | 71,25 | 71,39 | 71,25 | 71,48 | 71,48 | 154 |
| 19 mar 2024 | 70,99 | 71,26 | 70,74 | 71,26 | 71,26 | 5.049 |
| 18 mar 2024 | 70,87 | 71,00 | 70,87 | 70,83 | 70,83 | 10 |
| 15 mar 2024 | 70,79 | 70,79 | 70,39 | 70,39 | 70,39 | 18.884 |
| 14 mar 2024 | 70,74 | 70,74 | 70,74 | 70,70 | 70,70 | 24 |
| 13 mar 2024 | 71,27 | 71,27 | 71,07 | 71,08 | 71,08 | 143 |
| 12 mar 2024 | 71,07 | 71,07 | 71,07 | 70,88 | 70,88 | 100 |
| 11 mar 2024 | 70,47 | 70,51 | 69,96 | 70,19 | 70,19 | 1.657 |
| 08 mar 2024 | 71,58 | 71,63 | 71,08 | 71,17 | 71,17 | 336 |
| 07 mar 2024 | 70,61 | 71,20 | 70,61 | 71,14 | 71,14 | 5.214 |
| 06 mar 2024 | 70,38 | 70,38 | 70,28 | 70,69 | 70,69 | 141 |
| 05 mar 2024 | 70,29 | 70,37 | 70,12 | 70,14 | 70,14 | 595 |
| 04 mar 2024 | 70,51 | 70,53 | 70,26 | 70,52 | 70,52 | 275 |
| 01 mar 2024 | 69,98 | 70,23 | 69,56 | 70,14 | 70,14 | 2.659 |
| 29 feb 2024 | 68,92 | 69,06 | 68,84 | 68,95 | 68,95 | 3.858 |
| 28 feb 2024 | 68,88 | 69,16 | 68,88 | 68,96 | 68,96 | 10 |
| 27 feb 2024 | 69,04 | 69,08 | 68,94 | 68,96 | 68,96 | 122 |
| 26 feb 2024 | 68,97 | 69,14 | 68,84 | 69,10 | 69,10 | 5.154 |
| 23 feb 2024 | 69,00 | 69,00 | 68,68 | 68,92 | 68,92 | 1.050 |
| 22 feb 2024 | 68,49 | 68,49 | 68,49 | 68,46 | 68,46 | 1.231 |
| 21 feb 2024 | 66,97 | 66,97 | 66,97 | 66,97 | 66,97 | - |
| 20 feb 2024 | 67,20 | 67,21 | 67,13 | 67,26 | 67,26 | 3.184 |
| 19 feb 2024 | 67,41 | 67,41 | 67,41 | 67,39 | 67,39 | 10 |
| 16 feb 2024 | 67,86 | 67,92 | 67,41 | 67,41 | 67,41 | 3.422 |
| 15 feb 2024 | 67,28 | 67,35 | 67,28 | 67,32 | 67,32 | 3.091 |
| 14 feb 2024 | 66,53 | 66,70 | 66,53 | 66,71 | 66,71 | 18 |
| 13 feb 2024 | 67,07 | 67,10 | 66,44 | 66,51 | 66,51 | 181 |
| 12 feb 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 67,40 | - |
| 09 feb 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
| 08 feb 2024 | 66,65 | 66,67 | 66,43 | 66,43 | 66,43 | 134 |
| 07 feb 2024 | 66,48 | 66,53 | 66,48 | 66,57 | 66,57 | 1.226 |
| 06 feb 2024 | 66,56 | 66,56 | 66,18 | 66,18 | 66,18 | 349 |
| 05 feb 2024 | 66,40 | 66,50 | 65,75 | 65,94 | 65,94 | 3.056 |
| 02 feb 2024 | 66,22 | 66,53 | 65,97 | 66,53 | 66,53 | 1.212 |
| 01 feb 2024 | 65,65 | 65,65 | 65,35 | 65,35 | 65,35 | 3.296 |
| 31 gen 2024 | 66,00 | 66,00 | 65,67 | 65,67 | 65,67 | 476 |
| 30 gen 2024 | 65,62 | 65,69 | 65,62 | 65,75 | 65,75 | 465 |
| 29 gen 2024 | 65,25 | 65,26 | 65,25 | 65,21 | 65,21 | 10.000 |
| 26 gen 2024 | 65,00 | 65,32 | 65,00 | 65,31 | 65,31 | 2.307 |
| 25 gen 2024 | 65,29 | 65,29 | 65,10 | 65,20 | 65,20 | 1.200 |
| 24 gen 2024 | 64,93 | 64,94 | 64,93 | 65,17 | 65,17 | 43 |
| 23 gen 2024 | 64,53 | 64,59 | 64,53 | 64,39 | 64,39 | 1.400 |
| 22 gen 2024 | 64,89 | 64,89 | 64,65 | 64,68 | 64,68 | 11.170 |
| 19 gen 2024 | 63,81 | 63,95 | 63,80 | 63,82 | 63,82 | 202 |
| 18 gen 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 17 gen 2024 | 62,80 | 63,01 | 62,79 | 62,99 | 62,99 | 227 |
| 16 gen 2024 | 63,48 | 63,48 | 63,19 | 63,59 | 63,59 | 2.460 |
| 15 gen 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 12 gen 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 11 gen 2024 | 63,84 | 63,84 | 63,84 | 63,03 | 63,03 | 2 |
| 10 gen 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
| 09 gen 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | 20 |
| 08 gen 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 05 gen 2024 | 62,42 | 62,52 | 62,42 | 62,68 | 62,68 | 379 |
| 04 gen 2024 | 62,39 | 62,66 | 62,39 | 62,68 | 62,68 | 1.237 |
| 03 gen 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 02 gen 2024 | 63,18 | 63,18 | 63,18 | 62,75 | 62,75 | 4 |
| 29 dic 2023 | 63,35 | 63,35 | 63,35 | 63,27 | 63,27 | 10 |
| 28 dic 2023 | 63,50 | 63,71 | 63,27 | 63,16 | 63,16 | 10.997 |
| 27 dic 2023 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
| 22 dic 2023 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 21 dic 2023 | 62,42 | 62,42 | 62,42 | 62,47 | 62,47 | 2.000 |
| 20 dic 2023 | 62,78 | 62,80 | 62,78 | 62,80 | 62,80 | 323 |
| 19 dic 2023 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 18 dic 2023 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 15 dic 2023 | 62,20 | 62,21 | 62,13 | 62,13 | 62,13 | 194 |
| 14 dic 2023 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 13 dic 2023 | 61,31 | 61,33 | 61,31 | 61,17 | 61,17 | 93 |
| 12 dic 2023 | 61,09 | 61,14 | 61,09 | 61,14 | 61,14 | 15.089 |
| 11 dic 2023 | 60,88 | 60,88 | 60,73 | 60,81 | 60,81 | 2.208 |
| 08 dic 2023 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
| *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.