Italia markets close in 2 hours 48 minutes
FTSE MIB
33.862,48 -19,02 (-0,06%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,24 -0,49 (-0,59%) Bitcoin EUR
61.166,02 +3.086,54 (+5,31%)
iShares MSCI South Africa UCITS ETF USD (Acc) (IRSA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:02AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 0,00 | 0,00 | 0,00 | 29,28 | 29,28 | 17.850 |
| 17 apr 2024 | 29,26 | 29,26 | 29,22 | 29,24 | 29,24 | 626 |
| 16 apr 2024 | 29,30 | 29,84 | 29,30 | 29,33 | 29,33 | 7 |
| 15 apr 2024 | 30,32 | 30,50 | 30,32 | 29,83 | 29,83 | 679 |
| 12 apr 2024 | 30,88 | 30,98 | 30,39 | 30,39 | 30,39 | 255 |
| 11 apr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 10 apr 2024 | 31,46 | 31,46 | 31,26 | 30,70 | 30,70 | 497 |
| 09 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 08 apr 2024 | 30,80 | 30,80 | 30,18 | 30,73 | 30,73 | 14 |
| 05 apr 2024 | 30,55 | 30,55 | 30,33 | 30,49 | 30,49 | 380 |
| 04 apr 2024 | 30,46 | 30,54 | 30,46 | 30,70 | 30,70 | 821 |
| 03 apr 2024 | 29,84 | 29,84 | 29,84 | 29,98 | 29,98 | - |
| 02 apr 2024 | 29,75 | 30,00 | 29,75 | 29,92 | 29,92 | 647 |
| 28 mar 2024 | 29,68 | 29,77 | 29,68 | 29,76 | 29,76 | 324 |
| 27 mar 2024 | 29,55 | 29,70 | 29,52 | 29,54 | 29,54 | 1.997 |
| 26 mar 2024 | 29,50 | 29,50 | 29,28 | 29,27 | 29,27 | 5.848 |
| 25 mar 2024 | 29,15 | 29,15 | 29,14 | 29,20 | 29,20 | 356 |
| 22 mar 2024 | 28,89 | 29,00 | 28,76 | 28,92 | 28,92 | 62.299 |
| 21 mar 2024 | 29,40 | 29,89 | 29,25 | 29,38 | 29,38 | 554 |
| 20 mar 2024 | 28,56 | 28,56 | 28,56 | 28,81 | 28,81 | 40 |
| 19 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 18 mar 2024 | 28,99 | 29,01 | 28,52 | 28,52 | 28,52 | 38 |
| 15 mar 2024 | 29,44 | 29,44 | 29,44 | 29,02 | 29,02 | 50 |
| 14 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 13 mar 2024 | 29,62 | 30,16 | 29,62 | 30,23 | 30,23 | 45.704 |
| 12 mar 2024 | 30,04 | 30,06 | 30,04 | 29,56 | 29,56 | 1 |
| 11 mar 2024 | 29,57 | 29,57 | 29,57 | 29,83 | 29,83 | 92 |
| 08 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 07 mar 2024 | 29,49 | 29,49 | 29,23 | 29,61 | 29,61 | 257 |
| 06 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 05 mar 2024 | 28,71 | 28,71 | 28,71 | 28,68 | 28,68 | 250 |
| 04 mar 2024 | 29,08 | 29,08 | 28,72 | 28,76 | 28,76 | 4.278 |
| 01 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 29 feb 2024 | 28,09 | 28,50 | 28,09 | 28,22 | 28,22 | 58 |
| 28 feb 2024 | 28,12 | 28,12 | 28,12 | 27,95 | 27,95 | 12 |
| 27 feb 2024 | 28,72 | 28,80 | 28,72 | 28,64 | 28,64 | - |
| 26 feb 2024 | 28,43 | 28,60 | 28,43 | 28,56 | 28,56 | 1 |
| 23 feb 2024 | 28,76 | 29,36 | 28,76 | 28,74 | 28,74 | 1.002 |
| 22 feb 2024 | 29,44 | 29,44 | 29,04 | 29,06 | 29,06 | 549 |
| 21 feb 2024 | 29,39 | 29,39 | 29,39 | 29,11 | 29,11 | 1 |
| 20 feb 2024 | 28,83 | 29,18 | 28,83 | 29,06 | 29,06 | 250 |
| 19 feb 2024 | 29,17 | 29,40 | 29,10 | 29,17 | 29,17 | 2.682 |
| 16 feb 2024 | 29,36 | 29,36 | 29,31 | 29,43 | 29,43 | 2 |
| 15 feb 2024 | 28,90 | 29,05 | 28,75 | 28,95 | 28,95 | 2.132 |
| 14 feb 2024 | 28,61 | 28,78 | 28,61 | 28,70 | 28,70 | 1.755 |
| 13 feb 2024 | 29,43 | 29,43 | 28,53 | 28,58 | 28,58 | 1.280 |
| 12 feb 2024 | 28,97 | 29,23 | 28,97 | 29,36 | 29,36 | 421 |
| 09 feb 2024 | 29,16 | 29,20 | 29,16 | 29,00 | 29,00 | 750 |
| 08 feb 2024 | 29,35 | 29,50 | 29,14 | 29,22 | 29,22 | 1.708 |
| 07 feb 2024 | 29,86 | 29,86 | 29,69 | 29,68 | 29,68 | 1.211 |
| 06 feb 2024 | 29,65 | 29,77 | 29,65 | 29,98 | 29,98 | 751 |
| 05 feb 2024 | 29,50 | 29,58 | 29,27 | 29,24 | 29,24 | 768 |
| 02 feb 2024 | 30,45 | 30,47 | 29,62 | 29,62 | 29,62 | 599 |
| 01 feb 2024 | 29,51 | 30,16 | 29,51 | 30,08 | 30,08 | 9.357 |
| 31 gen 2024 | 29,80 | 30,05 | 29,66 | 30,00 | 30,00 | 2.437 |
| 30 gen 2024 | 29,81 | 29,81 | 29,58 | 29,73 | 29,73 | 2.658 |
| 29 gen 2024 | 29,52 | 29,73 | 29,52 | 29,70 | 29,70 | 796 |
| 26 gen 2024 | 29,74 | 29,94 | 29,74 | 30,14 | 30,14 | 1.582 |
| 25 gen 2024 | 29,72 | 29,72 | 29,65 | 29,52 | 29,52 | 500 |
| 24 gen 2024 | 29,91 | 29,91 | 29,70 | 29,72 | 29,72 | 1.006 |
| 23 gen 2024 | 28,83 | 29,10 | 28,83 | 28,93 | 28,93 | 250 |
| 22 gen 2024 | 28,37 | 28,49 | 28,29 | 28,41 | 28,41 | 2.674 |
| 19 gen 2024 | 28,92 | 29,09 | 28,91 | 28,79 | 28,79 | 22.364 |
| 18 gen 2024 | 28,69 | 28,81 | 28,69 | 28,76 | 28,76 | 1.658 |
| 17 gen 2024 | 28,49 | 28,62 | 28,46 | 28,25 | 28,25 | 1.000 |
| 16 gen 2024 | 29,24 | 29,29 | 29,02 | 29,13 | 29,13 | 1.541 |
| 15 gen 2024 | 29,82 | 30,11 | 29,72 | 29,80 | 29,80 | 1.285 |
| 12 gen 2024 | 30,02 | 30,03 | 29,90 | 30,22 | 30,22 | 1.016 |
| 11 gen 2024 | 30,08 | 30,13 | 29,74 | 29,66 | 29,66 | 2.218 |
| 10 gen 2024 | 29,90 | 29,98 | 29,69 | 29,69 | 29,69 | 1.923 |
| 09 gen 2024 | 30,01 | 30,26 | 30,01 | 29,99 | 29,99 | 1.496 |
| 08 gen 2024 | 29,82 | 29,97 | 29,76 | 30,35 | 30,35 | 500 |
| 05 gen 2024 | 30,40 | 30,40 | 29,77 | 30,33 | 30,33 | 8 |
| 04 gen 2024 | 30,59 | 30,68 | 30,07 | 30,28 | 30,28 | 3.935 |
| 03 gen 2024 | 30,77 | 31,02 | 30,23 | 30,32 | 30,32 | 4.664 |
| 02 gen 2024 | 31,74 | 31,74 | 31,10 | 31,21 | 31,21 | 1.845 |
| 29 dic 2023 | 31,55 | 31,55 | 31,43 | 31,77 | 31,77 | 16 |
| 28 dic 2023 | 31,45 | 31,45 | 31,45 | 31,37 | 31,37 | 250 |
| 27 dic 2023 | 31,37 | 32,13 | 31,37 | 31,81 | 31,81 | 250 |
| 22 dic 2023 | 30,99 | 30,99 | 30,79 | 30,81 | 30,81 | 33.000 |
| 21 dic 2023 | 31,21 | 31,52 | 31,12 | 31,47 | 31,47 | 1.837 |
| 20 dic 2023 | 31,47 | 31,47 | 31,27 | 31,42 | 31,42 | 3.446 |
| 19 dic 2023 | 30,64 | 31,20 | 30,55 | 31,18 | 31,18 | 530 |
| 18 dic 2023 | 31,23 | 31,23 | 30,72 | 30,32 | 30,32 | 2.000 |
| 15 dic 2023 | 32,04 | 32,20 | 30,97 | 31,64 | 31,64 | 477 |
| 14 dic 2023 | 30,72 | 31,24 | 30,59 | 31,53 | 31,53 | 235 |
| 13 dic 2023 | 29,13 | 29,13 | 29,00 | 28,98 | 28,98 | 267 |
| 12 dic 2023 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 11 dic 2023 | 29,43 | 29,43 | 29,43 | 29,31 | 29,31 | - |
| 08 dic 2023 | 29,35 | 29,60 | 29,35 | 29,33 | 29,33 | 16 |
| 07 dic 2023 | 29,84 | 29,84 | 29,78 | 29,80 | 29,80 | 36 |
| 06 dic 2023 | 29,83 | 30,04 | 29,75 | 29,89 | 29,89 | 3.167 |
| 05 dic 2023 | 29,75 | 29,75 | 29,75 | 29,67 | 29,67 | 2.900 |
| 04 dic 2023 | 30,26 | 30,27 | 30,26 | 30,15 | 30,15 | 3 |
| 01 dic 2023 | 30,54 | 30,57 | 29,76 | 30,52 | 30,52 | 719 |
| 30 nov 2023 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 29 nov 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 28 nov 2023 | 30,32 | 30,32 | 30,32 | 30,59 | 30,59 | 8 |
| 27 nov 2023 | 30,28 | 30,32 | 30,05 | 30,30 | 30,30 | 41 |
| 24 nov 2023 | 30,11 | 30,11 | 30,11 | 30,14 | 30,14 | 7 |
| *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.