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
59.022,89 -1.264,92 (-2,10%)
iShares V PLC - iShares Agribusiness UCITS ETF USD (Acc) (ISAG.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 45,20 | 45,41 | 44,98 | 44,98 | 44,98 | 7.907 |
| 25 apr 2024 | 45,43 | 45,54 | 44,90 | 44,98 | 44,98 | 27.726 |
| 24 apr 2024 | 45,66 | 45,70 | 45,27 | 45,26 | 45,26 | 66.013 |
| 23 apr 2024 | 45,72 | 45,78 | 45,48 | 45,67 | 45,67 | 18.135 |
| 22 apr 2024 | 45,96 | 45,96 | 45,34 | 45,41 | 45,41 | 8.019 |
| 19 apr 2024 | 44,87 | 45,60 | 44,87 | 45,53 | 45,53 | 1.861 |
| 18 apr 2024 | 45,03 | 45,32 | 44,94 | 45,26 | 45,26 | 5.424 |
| 17 apr 2024 | 44,73 | 45,17 | 44,73 | 44,87 | 44,87 | 12.565 |
| 16 apr 2024 | 44,94 | 45,12 | 44,73 | 44,91 | 44,91 | 7.205 |
| 15 apr 2024 | 45,12 | 46,25 | 45,11 | 45,51 | 45,51 | 14.153 |
| 12 apr 2024 | 46,54 | 46,59 | 45,80 | 45,81 | 45,81 | 4.562 |
| 11 apr 2024 | 46,99 | 47,01 | 46,30 | 46,30 | 46,30 | 8.045 |
| 10 apr 2024 | 47,27 | 47,30 | 45,80 | 46,60 | 46,60 | 13.297 |
| 09 apr 2024 | 46,90 | 47,14 | 46,81 | 46,93 | 46,93 | 5.284 |
| 08 apr 2024 | 46,89 | 47,13 | 46,69 | 46,98 | 46,98 | 16.114 |
| 05 apr 2024 | 46,82 | 46,94 | 46,54 | 46,80 | 46,80 | 8.761 |
| 04 apr 2024 | 46,59 | 47,03 | 46,57 | 46,96 | 46,96 | 2.102 |
| 03 apr 2024 | 46,37 | 46,46 | 46,17 | 46,46 | 46,46 | 4.086 |
| 02 apr 2024 | 46,24 | 46,41 | 46,01 | 46,06 | 46,06 | 10.028 |
| 28 mar 2024 | 46,30 | 46,60 | 46,24 | 46,49 | 46,49 | 6.178 |
| 27 mar 2024 | 46,40 | 46,40 | 45,75 | 46,22 | 46,22 | 7.910 |
| 26 mar 2024 | 45,82 | 45,98 | 45,67 | 45,74 | 45,74 | 6.303 |
| 25 mar 2024 | 45,74 | 45,97 | 45,65 | 45,85 | 45,85 | 10.008 |
| 22 mar 2024 | 46,22 | 46,37 | 45,94 | 45,96 | 45,96 | 3.424 |
| 21 mar 2024 | 46,30 | 46,44 | 46,14 | 46,44 | 46,44 | 7.867 |
| 20 mar 2024 | 45,77 | 45,93 | 45,51 | 45,93 | 45,93 | 12.206 |
| 19 mar 2024 | 45,54 | 45,67 | 45,42 | 45,60 | 45,60 | 49.688 |
| 18 mar 2024 | 45,67 | 45,67 | 45,21 | 45,62 | 45,62 | 9.269 |
| 15 mar 2024 | 45,05 | 45,36 | 45,05 | 45,15 | 45,15 | 4.539 |
| 14 mar 2024 | 45,37 | 45,45 | 44,93 | 45,00 | 45,00 | 3.973 |
| 13 mar 2024 | 44,87 | 45,25 | 44,69 | 45,21 | 45,21 | 9.996 |
| 12 mar 2024 | 44,84 | 45,07 | 44,76 | 44,83 | 44,83 | 16.779 |
| 11 mar 2024 | 44,80 | 44,86 | 44,53 | 44,76 | 44,76 | 3.717 |
| 08 mar 2024 | 44,86 | 45,00 | 44,74 | 44,79 | 44,79 | 18.452 |
| 07 mar 2024 | 44,07 | 44,90 | 44,07 | 44,72 | 44,72 | 11.517 |
| 06 mar 2024 | 44,04 | 44,44 | 43,97 | 44,35 | 44,35 | 9.379 |
| 05 mar 2024 | 43,51 | 44,07 | 43,51 | 43,98 | 43,98 | 272.043 |
| 04 mar 2024 | 44,15 | 44,18 | 43,75 | 43,94 | 43,94 | 84.722 |
| 01 mar 2024 | 44,05 | 44,37 | 44,01 | 44,25 | 44,25 | 555.728 |
| 29 feb 2024 | 43,59 | 44,02 | 43,59 | 43,74 | 43,74 | 17.385 |
| 28 feb 2024 | 43,79 | 43,85 | 43,65 | 43,81 | 43,81 | 9.542 |
| 27 feb 2024 | 43,97 | 44,02 | 43,88 | 43,95 | 43,95 | 3.469 |
| 26 feb 2024 | 43,92 | 44,07 | 43,82 | 43,98 | 43,98 | 11.300 |
| 23 feb 2024 | 43,96 | 43,96 | 43,74 | 43,94 | 43,94 | 12.800 |
| 22 feb 2024 | 43,89 | 43,89 | 43,53 | 43,82 | 43,82 | 14.891 |
| 21 feb 2024 | 43,35 | 43,54 | 43,32 | 43,45 | 43,45 | 8.307 |
| 20 feb 2024 | 43,43 | 43,57 | 43,31 | 43,32 | 43,32 | 15.055 |
| 19 feb 2024 | 43,47 | 43,58 | 43,46 | 43,48 | 43,48 | 11.301 |
| 16 feb 2024 | 43,50 | 43,56 | 43,05 | 43,37 | 43,37 | 6.135 |
| 15 feb 2024 | 43,05 | 43,59 | 43,05 | 43,50 | 43,50 | 24.721 |
| 14 feb 2024 | 42,76 | 42,92 | 42,52 | 42,83 | 42,83 | 32.728 |
| 13 feb 2024 | 43,59 | 43,72 | 42,64 | 42,78 | 42,78 | 16.459 |
| 12 feb 2024 | 42,92 | 43,51 | 42,91 | 43,51 | 43,51 | 13.346 |
| 09 feb 2024 | 42,51 | 43,00 | 42,51 | 42,80 | 42,80 | 11.867 |
| 08 feb 2024 | 43,34 | 43,42 | 42,87 | 42,87 | 42,87 | 11.143 |
| 07 feb 2024 | 43,39 | 43,54 | 43,32 | 43,32 | 43,32 | 4.397 |
| 06 feb 2024 | 42,66 | 43,61 | 42,66 | 43,45 | 43,45 | 22.774 |
| 05 feb 2024 | 43,79 | 43,83 | 42,96 | 43,34 | 43,34 | 12.660 |
| 02 feb 2024 | 44,14 | 44,30 | 43,62 | 43,93 | 43,93 | 16.207 |
| 01 feb 2024 | 43,18 | 43,89 | 43,15 | 43,76 | 43,76 | 25.116 |
| 31 gen 2024 | 43,33 | 43,53 | 43,28 | 43,35 | 43,35 | 2.752 |
| 30 gen 2024 | 43,34 | 43,34 | 43,07 | 43,24 | 43,24 | 17.343 |
| 29 gen 2024 | 43,39 | 43,39 | 42,95 | 43,13 | 43,13 | 10.569 |
| 26 gen 2024 | 42,70 | 43,16 | 42,66 | 43,03 | 43,03 | 19.209 |
| 25 gen 2024 | 43,01 | 43,07 | 42,59 | 42,64 | 42,64 | 13.655 |
| 24 gen 2024 | 42,92 | 43,15 | 42,82 | 42,91 | 42,91 | 6.164 |
| 23 gen 2024 | 42,69 | 42,97 | 42,51 | 42,51 | 42,51 | 10.679 |
| 22 gen 2024 | 43,41 | 43,51 | 42,68 | 42,80 | 42,80 | 18.602 |
| 19 gen 2024 | 43,43 | 43,44 | 43,10 | 43,24 | 43,24 | 36.479 |
| 18 gen 2024 | 43,23 | 43,24 | 42,95 | 43,01 | 43,01 | 36.756 |
| 17 gen 2024 | 42,80 | 43,52 | 42,80 | 43,24 | 43,24 | 16.089 |
| 16 gen 2024 | 43,83 | 44,05 | 43,59 | 43,82 | 43,82 | 45.231 |
| 15 gen 2024 | 44,11 | 44,33 | 43,99 | 44,23 | 44,23 | 9.484 |
| 12 gen 2024 | 44,33 | 44,63 | 44,16 | 44,29 | 44,29 | 14.761 |
| 11 gen 2024 | 44,50 | 44,69 | 44,12 | 44,12 | 44,12 | 9.608 |
| 10 gen 2024 | 44,57 | 44,70 | 44,30 | 44,44 | 44,44 | 7.776 |
| 09 gen 2024 | 45,04 | 45,09 | 44,46 | 44,63 | 44,63 | 14.441 |
| 08 gen 2024 | 44,89 | 45,09 | 44,61 | 44,86 | 44,86 | 18.956 |
| 05 gen 2024 | 45,08 | 45,44 | 44,75 | 45,26 | 45,26 | 8.272 |
| 04 gen 2024 | 45,54 | 45,75 | 45,27 | 45,36 | 45,36 | 12.139 |
| 03 gen 2024 | 45,74 | 45,99 | 45,23 | 45,48 | 45,48 | 4.618 |
| 02 gen 2024 | 45,73 | 46,00 | 45,23 | 45,66 | 45,66 | 5.249 |
| 29 dic 2023 | 45,53 | 45,68 | 45,47 | 45,56 | 45,56 | 2.185 |
| 28 dic 2023 | 45,50 | 45,95 | 44,95 | 45,55 | 45,55 | 5.233 |
| 27 dic 2023 | 45,34 | 45,88 | 45,00 | 45,30 | 45,30 | 16.438 |
| 22 dic 2023 | 44,77 | 44,99 | 44,72 | 44,85 | 44,85 | 5.979 |
| 21 dic 2023 | 44,65 | 44,98 | 43,90 | 44,69 | 44,69 | 17.233 |
| 20 dic 2023 | 45,26 | 45,35 | 44,26 | 44,87 | 44,87 | 10.240 |
| 19 dic 2023 | 43,90 | 45,30 | 43,45 | 45,05 | 45,05 | 24.167 |
| 18 dic 2023 | 44,57 | 44,86 | 44,08 | 44,84 | 44,84 | 14.567 |
| 15 dic 2023 | 45,08 | 45,35 | 44,40 | 44,55 | 44,55 | 7.316 |
| 14 dic 2023 | 44,30 | 45,39 | 44,19 | 45,17 | 45,17 | 10.086 |
| 13 dic 2023 | 43,05 | 43,22 | 42,75 | 43,22 | 43,22 | 13.723 |
| 12 dic 2023 | 43,84 | 43,99 | 42,87 | 43,17 | 43,17 | 44.613 |
| 11 dic 2023 | 43,55 | 43,72 | 43,36 | 43,68 | 43,68 | 10.948 |
| 08 dic 2023 | 43,44 | 43,71 | 43,26 | 43,51 | 43,51 | 6.509 |
| 07 dic 2023 | 43,26 | 43,61 | 43,00 | 43,60 | 43,60 | 6.495 |
| 06 dic 2023 | 43,25 | 43,57 | 43,22 | 43,39 | 43,39 | 27.672 |
| 05 dic 2023 | 43,45 | 43,62 | 43,11 | 43,33 | 43,33 | 4.970 |
| 04 dic 2023 | 43,92 | 44,00 | 43,69 | 43,62 | 43,62 | 19.466 |
| *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.