Italia markets close in 1 hour 15 minutes
FTSE MIB
33.519,24 -187,97 (-0,56%) Dow Jones
38.956,73 -155,43 (-0,40%) Nasdaq
17.774,33 +56,67 (+0,32%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,01 +0,18 (+0,22%) Bitcoin EUR
57.894,82 +524,80 (+0,91%)
iShares Physical Silver ETC (ISLN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:59PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 27,68 | 27,76 | 27,33 | 27,45 | 27,45 | 41.250 |
| 25 giu 2024 | 28,23 | 28,30 | 27,65 | 27,65 | 27,65 | 11.848 |
| 24 giu 2024 | 28,20 | 28,41 | 28,19 | 28,23 | 28,23 | 18.116 |
| 21 giu 2024 | 29,02 | 29,21 | 28,26 | 28,36 | 28,36 | 27.092 |
| 20 giu 2024 | 28,97 | 29,38 | 28,75 | 29,15 | 29,15 | 350.700 |
| 19 giu 2024 | 28,13 | 28,33 | 28,09 | 28,29 | 28,29 | 11.652 |
| 18 giu 2024 | 28,06 | 28,15 | 27,69 | 28,00 | 28,00 | 20.116 |
| 17 giu 2024 | 27,80 | 28,22 | 27,78 | 27,98 | 27,98 | 10.760 |
| 14 giu 2024 | 27,79 | 28,09 | 27,66 | 27,81 | 27,81 | 15.997 |
| 13 giu 2024 | 28,04 | 28,17 | 27,60 | 27,70 | 27,70 | 35.701 |
| 12 giu 2024 | 28,07 | 28,88 | 28,01 | 28,75 | 28,75 | 442.716 |
| 11 giu 2024 | 27,85 | 28,21 | 27,65 | 27,82 | 27,82 | 63.902 |
| 10 giu 2024 | 28,23 | 28,47 | 28,12 | 28,30 | 28,30 | 717.169 |
| 07 giu 2024 | 29,87 | 29,93 | 28,00 | 28,05 | 28,05 | 61.442 |
| 06 giu 2024 | 29,05 | 29,75 | 28,77 | 29,74 | 29,74 | 36.976 |
| 05 giu 2024 | 28,23 | 28,53 | 28,10 | 28,50 | 28,50 | 842.733 |
| 04 giu 2024 | 29,30 | 29,30 | 28,06 | 28,31 | 28,31 | 161.570 |
| 03 giu 2024 | 28,85 | 29,22 | 28,76 | 29,09 | 29,09 | 48.600 |
| 31 mag 2024 | 29,81 | 30,32 | 28,99 | 28,99 | 28,99 | 40.666 |
| 30 mag 2024 | 30,04 | 30,36 | 29,80 | 29,98 | 29,98 | 734.914 |
| 29 mag 2024 | 30,84 | 30,89 | 30,20 | 30,61 | 30,61 | 831.034 |
| 28 mag 2024 | 30,06 | 30,80 | 30,00 | 30,47 | 30,47 | 34.370 |
| 24 mag 2024 | 29,09 | 29,25 | 28,97 | 29,05 | 29,05 | 23.209 |
| 23 mag 2024 | 29,07 | 29,62 | 28,83 | 28,96 | 28,96 | 30.240 |
| 22 mag 2024 | 30,45 | 30,48 | 29,73 | 29,96 | 29,96 | 40.358 |
| 21 mag 2024 | 30,06 | 30,83 | 27,54 | 30,70 | 30,70 | 52.015 |
| 20 mag 2024 | 30,37 | 30,70 | 29,60 | 30,55 | 30,55 | 118.951 |
| 17 mag 2024 | 28,39 | 29,44 | 28,31 | 29,26 | 29,26 | 28.445 |
| 16 mag 2024 | 28,17 | 28,42 | 28,04 | 28,32 | 28,32 | 34.450 |
| 15 mag 2024 | 27,35 | 28,10 | 27,35 | 28,09 | 28,09 | 1.568.537 |
| 14 mag 2024 | 27,04 | 27,44 | 26,40 | 27,23 | 27,23 | 134.008 |
| 13 mag 2024 | 26,84 | 27,13 | 26,82 | 26,84 | 26,84 | 18.528 |
| 10 mag 2024 | 27,35 | 27,50 | 26,82 | 26,99 | 26,99 | 42.765 |
| 09 mag 2024 | 26,39 | 26,97 | 26,35 | 26,89 | 26,89 | 29.725 |
| 08 mag 2024 | 26,13 | 26,28 | 25,84 | 26,24 | 26,24 | 216.707 |
| 07 mag 2024 | 26,07 | 26,30 | 25,45 | 26,11 | 26,11 | 109.632 |
| 03 mag 2024 | 25,36 | 25,66 | 24,98 | 25,13 | 25,13 | 73.115 |
| 02 mag 2024 | 25,38 | 25,56 | 24,88 | 25,44 | 25,44 | 79.371 |
| 01 mag 2024 | 25,28 | 25,40 | 25,19 | 25,38 | 25,38 | 19.813 |
| 30 apr 2024 | 25,64 | 26,57 | 25,12 | 25,27 | 25,27 | 72.950 |
| 29 apr 2024 | 25,98 | 26,22 | 25,88 | 26,03 | 26,03 | 36.468 |
| 26 apr 2024 | 26,46 | 26,51 | 25,92 | 25,96 | 25,96 | 20.459 |
| 25 apr 2024 | 26,09 | 26,31 | 25,94 | 26,12 | 26,12 | 19.486 |
| 24 apr 2024 | 26,16 | 26,18 | 25,84 | 26,11 | 26,11 | 26.710 |
| 23 apr 2024 | 25,65 | 27,17 | 25,49 | 26,05 | 26,05 | 26.260 |
| 22 apr 2024 | 26,54 | 26,65 | 25,94 | 26,10 | 26,10 | 47.146 |
| 19 apr 2024 | 27,19 | 27,33 | 26,89 | 27,24 | 27,24 | 1.134.053 |
| 18 apr 2024 | 27,29 | 27,31 | 26,95 | 27,17 | 27,17 | 44.771 |
| 17 apr 2024 | 27,13 | 27,51 | 27,06 | 27,32 | 27,32 | 67.087 |
| 16 apr 2024 | 27,15 | 27,22 | 26,68 | 26,93 | 26,93 | 43.310 |
| 15 apr 2024 | 27,22 | 27,47 | 26,88 | 27,35 | 27,35 | 219.492 |
| 12 apr 2024 | 27,79 | 28,46 | 27,66 | 27,67 | 27,67 | 1.594.305 |
| 11 apr 2024 | 26,66 | 26,95 | 26,58 | 26,62 | 26,62 | 34.233 |
| 10 apr 2024 | 26,93 | 27,22 | 26,35 | 26,85 | 26,85 | 458.004 |
| 09 apr 2024 | 26,62 | 27,07 | 25,03 | 26,56 | 26,56 | 87.136 |
| 08 apr 2024 | 26,55 | 26,69 | 26,06 | 26,56 | 26,56 | 85.034 |
| 05 apr 2024 | 25,56 | 26,25 | 25,22 | 26,09 | 26,09 | 190.180 |
| 04 apr 2024 | 25,78 | 25,98 | 25,61 | 25,94 | 25,94 | 98.881 |
| 03 apr 2024 | 25,17 | 25,68 | 25,03 | 25,54 | 25,54 | 64.491 |
| 02 apr 2024 | 24,28 | 24,74 | 23,49 | 24,60 | 24,60 | 104.098 |
| 28 mar 2024 | 23,42 | 23,80 | 23,32 | 23,74 | 23,74 | 118.633 |
| 27 mar 2024 | 23,42 | 23,54 | 23,35 | 23,48 | 23,48 | 18.608 |
| 26 mar 2024 | 23,47 | 24,01 | 23,29 | 23,38 | 23,38 | 15.274 |
| 25 mar 2024 | 23,60 | 23,76 | 23,57 | 23,62 | 23,62 | 52.064 |
| 22 mar 2024 | 23,47 | 23,83 | 23,44 | 23,62 | 23,62 | 27.944 |
| 21 mar 2024 | 24,50 | 24,52 | 23,55 | 23,66 | 23,66 | 99.576 |
| 20 mar 2024 | 23,80 | 23,93 | 23,68 | 23,80 | 23,80 | 27.984 |
| 19 mar 2024 | 23,86 | 23,93 | 23,60 | 23,83 | 23,83 | 18.130 |
| 18 mar 2024 | 23,98 | 24,21 | 23,91 | 23,93 | 23,93 | 21.496 |
| 15 mar 2024 | 23,94 | 24,32 | 23,91 | 24,28 | 24,28 | 1.140.869 |
| 14 mar 2024 | 23,85 | 23,96 | 23,67 | 23,73 | 23,73 | 535.115 |
| 13 mar 2024 | 23,13 | 23,87 | 23,13 | 23,84 | 23,84 | 5.457 |
| 12 mar 2024 | 23,35 | 23,57 | 22,83 | 23,14 | 23,14 | 29.732 |
| 11 mar 2024 | 23,29 | 23,43 | 23,23 | 23,40 | 23,40 | 35.306 |
| 08 mar 2024 | 23,41 | 23,50 | 23,15 | 23,21 | 23,21 | 35.058 |
| 07 mar 2024 | 23,08 | 23,43 | 23,05 | 23,34 | 23,34 | 74.902 |
| 06 mar 2024 | 22,66 | 23,16 | 22,63 | 23,16 | 23,16 | 23.318 |
| 05 mar 2024 | 22,83 | 23,15 | 21,64 | 22,74 | 22,74 | 52.109 |
| 04 mar 2024 | 22,11 | 22,72 | 22,08 | 22,70 | 22,70 | 32.973 |
| 01 mar 2024 | 21,61 | 22,12 | 21,51 | 22,06 | 22,06 | 17.147 |
| 29 feb 2024 | 21,53 | 21,76 | 21,33 | 21,58 | 21,58 | 19.137 |
| 28 feb 2024 | 21,35 | 21,50 | 21,30 | 21,41 | 21,41 | 19.568 |
| 27 feb 2024 | 21,68 | 22,00 | 21,45 | 21,51 | 21,51 | 9.338 |
| 26 feb 2024 | 21,81 | 21,85 | 21,49 | 21,51 | 21,51 | 15.868 |
| 23 feb 2024 | 21,65 | 21,84 | 21,58 | 21,83 | 21,83 | 5.527 |
| 22 feb 2024 | 22,07 | 22,14 | 21,75 | 21,76 | 21,76 | 16.272 |
| 21 feb 2024 | 22,13 | 22,14 | 21,84 | 21,86 | 21,86 | 26.710 |
| 20 feb 2024 | 21,98 | 22,14 | 21,55 | 22,02 | 22,02 | 4.399 |
| 19 feb 2024 | 22,17 | 22,17 | 21,93 | 21,98 | 21,98 | 20.224 |
| 16 feb 2024 | 21,98 | 22,27 | 21,80 | 22,23 | 22,23 | 74.302 |
| 15 feb 2024 | 21,52 | 22,01 | 21,50 | 21,80 | 21,80 | 25.587 |
| 14 feb 2024 | 21,03 | 21,42 | 20,99 | 21,41 | 21,41 | 20.286 |
| 13 feb 2024 | 21,83 | 21,92 | 21,05 | 21,11 | 21,11 | 20.597 |
| 12 feb 2024 | 21,90 | 22,00 | 21,58 | 21,66 | 21,66 | 17.690 |
| 09 feb 2024 | 21,68 | 21,70 | 21,38 | 21,44 | 21,44 | 11.284 |
| 08 feb 2024 | 21,37 | 21,59 | 21,18 | 21,49 | 21,49 | 27.790 |
| 07 feb 2024 | 21,34 | 21,47 | 21,25 | 21,42 | 21,42 | 23.514 |
| 06 feb 2024 | 21,39 | 22,03 | 21,30 | 21,46 | 21,46 | 11.024 |
| 05 feb 2024 | 21,56 | 21,57 | 21,28 | 21,33 | 21,33 | 18.562 |
| 02 feb 2024 | 22,15 | 22,23 | 21,45 | 21,62 | 21,62 | 20.678 |
| *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.