Italia markets close in 2 hours 53 minutes
FTSE MIB
33.701,55 +392,78 (+1,18%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,93 +0,20 (+0,25%) Bitcoin EUR
57.096,47 -2.839,65 (-4,74%)
iShares $ TIPS UCITS ETF (ITPG.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
In data: 12:57PM BST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 0,0000 | 4,8500 | 4,8348 | 4,8375 | 4,8375 | 98.132 |
| 21 giu 2024 | 4,8550 | 4,8595 | 4,8395 | 4,8422 | 4,8422 | 419.984 |
| 20 giu 2024 | 4,8350 | 4,8473 | 4,8286 | 4,8380 | 4,8380 | 185.522 |
| 19 giu 2024 | 4,8470 | 4,8517 | 4,8336 | 4,8453 | 4,8453 | 167.777 |
| 18 giu 2024 | 4,8265 | 4,8440 | 4,8228 | 4,8390 | 4,8390 | 166.833 |
| 17 giu 2024 | 4,8240 | 4,8332 | 4,8200 | 4,8247 | 4,8247 | 180.029 |
| 14 giu 2024 | 4,8360 | 4,8480 | 4,8280 | 4,8285 | 4,8285 | 188.422 |
| 13 giu 2024 | 4,8255 | 4,8295 | 4,8103 | 4,8285 | 4,8285 | 463.489 |
| 12 giu 2024 | 4,8010 | 4,8336 | 4,8010 | 4,8292 | 4,8292 | 5.019.107 |
| 11 giu 2024 | 4,7985 | 4,8027 | 4,7890 | 4,7930 | 4,7930 | 204.873 |
| 10 giu 2024 | 4,7920 | 4,7995 | 4,7870 | 4,7905 | 4,7905 | 114.597 |
| 07 giu 2024 | 4,8245 | 4,8460 | 4,8006 | 4,8030 | 4,8030 | 305.073 |
| 06 giu 2024 | 4,8430 | 4,8435 | 4,8323 | 4,8325 | 4,8325 | 229.132 |
| 05 giu 2024 | 4,8190 | 4,8465 | 4,8178 | 4,8465 | 4,8465 | 127.965 |
| 04 giu 2024 | 4,8135 | 4,8250 | 4,8135 | 4,8190 | 4,8190 | 295.495 |
| 03 giu 2024 | 4,7950 | 4,8130 | 4,7835 | 4,8130 | 4,8130 | 101.860 |
| 31 mag 2024 | 4,7910 | 4,7955 | 4,7662 | 4,7920 | 4,7920 | 3.835.643 |
| 30 mag 2024 | 4,7625 | 4,7775 | 4,7565 | 4,7735 | 4,7735 | 219.761 |
| 29 mag 2024 | 4,7600 | 4,7655 | 4,7440 | 4,7475 | 4,7475 | 130.115 |
| 28 mag 2024 | 4,7905 | 4,7940 | 4,7740 | 4,7780 | 4,7780 | 215.897 |
| 24 mag 2024 | 4,7815 | 4,7870 | 4,7689 | 4,7770 | 4,7770 | 69.131 |
| 23 mag 2024 | 4,7975 | 4,8043 | 4,7722 | 4,7760 | 4,7760 | 110.170 |
| 22 mag 2024 | 4,7890 | 4,7965 | 4,7814 | 4,7965 | 4,7965 | 88.366 |
| 21 mag 2024 | 4,7890 | 4,8020 | 4,7834 | 4,7937 | 4,7937 | 198.317 |
| 20 mag 2024 | 4,7920 | 4,7939 | 4,7790 | 4,7835 | 4,7835 | 114.825 |
| 17 mag 2024 | 4,8005 | 4,8051 | 4,7860 | 4,7895 | 4,7895 | 227.683 |
| 16 mag 2024 | 4,8435 | 4,8435 | 4,7890 | 4,8007 | 4,8007 | 141.129 |
| 16 mag 2024 | 0.0483 Dividendo | |||||
| 15 mag 2024 | 4,8310 | 4,8520 | 4,8245 | 4,8443 | 4,7959 | 169.478 |
| 14 mag 2024 | 4,8155 | 4,8210 | 4,8105 | 4,8148 | 4,7667 | 186.271 |
| 13 mag 2024 | 4,8210 | 4,8270 | 4,8105 | 4,8117 | 4,7638 | 3.520.341 |
| 10 mag 2024 | 4,8160 | 4,8285 | 4,8095 | 4,8150 | 4,7670 | 53.253 |
| 09 mag 2024 | 4,8060 | 4,8155 | 4,7945 | 4,8140 | 4,7660 | 182.847 |
| 08 mag 2024 | 4,8040 | 4,8070 | 4,7960 | 4,8020 | 4,7541 | 223.738 |
| 07 mag 2024 | 4,8180 | 4,8266 | 4,8100 | 4,8170 | 4,7690 | 225.753 |
| 03 mag 2024 | 4,7885 | 4,8195 | 4,7768 | 4,8005 | 4,7526 | 132.606 |
| 02 mag 2024 | 4,7700 | 4,7765 | 4,7559 | 4,7745 | 4,7269 | 219.625 |
| 01 mag 2024 | 4,7540 | 4,7625 | 4,7520 | 4,7562 | 4,7088 | 92.485 |
| 30 apr 2024 | 4,7770 | 4,7840 | 4,7607 | 4,7650 | 4,7175 | 556.726 |
| 29 apr 2024 | 4,7845 | 4,7845 | 4,7705 | 4,7755 | 4,7279 | 415.014 |
| 26 apr 2024 | 4,7600 | 4,7735 | 4,7585 | 4,7685 | 4,7210 | 207.454 |
| 25 apr 2024 | 4,7650 | 4,7665 | 4,7388 | 4,7498 | 4,7024 | 198.073 |
| 24 apr 2024 | 4,7605 | 4,7682 | 4,7505 | 4,7575 | 4,7101 | 123.755 |
| 23 apr 2024 | 4,7645 | 4,7780 | 4,7535 | 4,7727 | 4,7252 | 157.447 |
| 22 apr 2024 | 4,7610 | 4,7700 | 4,7520 | 4,7640 | 4,7165 | 131.428 |
| 19 apr 2024 | 4,7720 | 4,7825 | 4,7625 | 4,7688 | 4,7212 | 1.176.508 |
| 18 apr 2024 | 4,7700 | 4,7710 | 4,7520 | 4,7530 | 4,7056 | 1.557.400 |
| 17 apr 2024 | 4,7490 | 4,7590 | 4,7460 | 4,7535 | 4,7061 | 1.045.800 |
| 16 apr 2024 | 4,7635 | 4,7690 | 4,7475 | 4,7558 | 4,7083 | 297.176 |
| 15 apr 2024 | 4,7735 | 4,7758 | 4,7480 | 4,7613 | 4,7138 | 397.543 |
| 12 apr 2024 | 4,7690 | 4,7944 | 4,7690 | 4,7877 | 4,7400 | 5.145.146 |
| 11 apr 2024 | 4,7740 | 4,7808 | 4,7585 | 4,7615 | 4,7140 | 121.400 |
| 10 apr 2024 | 4,8155 | 4,8220 | 4,7830 | 4,7830 | 4,7353 | 103.414 |
| 09 apr 2024 | 4,8085 | 4,8220 | 4,8080 | 4,8165 | 4,7685 | 673.601 |
| 08 apr 2024 | 4,7970 | 4,8000 | 4,7925 | 4,7975 | 4,7497 | 318.528 |
| 05 apr 2024 | 4,8275 | 4,8295 | 4,8065 | 4,8150 | 4,7670 | 128.020 |
| 04 apr 2024 | 4,8080 | 4,8210 | 4,8010 | 4,8145 | 4,7665 | 310.675 |
| 03 apr 2024 | 4,8045 | 4,8090 | 4,7910 | 4,8018 | 4,7539 | 151.236 |
| 02 apr 2024 | 4,8120 | 4,8197 | 4,7920 | 4,8030 | 4,7551 | 236.420 |
| 28 mar 2024 | 4,8360 | 4,8545 | 4,8220 | 4,8455 | 4,7972 | 179.252 |
| 27 mar 2024 | 4,8320 | 4,8365 | 4,8249 | 4,8365 | 4,7883 | 103.953 |
| 26 mar 2024 | 4,8275 | 4,8305 | 4,8186 | 4,8235 | 4,7754 | 353.288 |
| 25 mar 2024 | 4,8425 | 4,8430 | 4,8265 | 4,8275 | 4,7794 | 175.137 |
| 22 mar 2024 | 4,8290 | 4,8460 | 4,8290 | 4,8362 | 4,7880 | 385.137 |
| 21 mar 2024 | 4,8270 | 4,8315 | 4,8135 | 4,8250 | 4,7769 | 540.509 |
| 20 mar 2024 | 4,8045 | 4,8045 | 4,7930 | 4,7993 | 4,7514 | 206.463 |
| 19 mar 2024 | 4,7895 | 4,7980 | 4,7875 | 4,7950 | 4,7472 | 227.297 |
| 18 mar 2024 | 4,7925 | 4,7975 | 4,7845 | 4,7865 | 4,7388 | 146.910 |
| 15 mar 2024 | 4,8015 | 4,8050 | 4,7905 | 4,8025 | 4,7546 | 1.471.445 |
| 14 mar 2024 | 4,8210 | 4,8280 | 4,7965 | 4,8012 | 4,7534 | 235.141 |
| 13 mar 2024 | 4,8275 | 4,8404 | 4,8260 | 4,8263 | 4,7781 | 141.178 |
| 12 mar 2024 | 4,8485 | 4,8495 | 4,8305 | 4,8323 | 4,7841 | 213.653 |
| 11 mar 2024 | 4,8620 | 4,8620 | 4,8430 | 4,8460 | 4,7977 | 530.866 |
| 08 mar 2024 | 4,8525 | 4,8591 | 4,8455 | 4,8513 | 4,8029 | 123.394 |
| 07 mar 2024 | 4,8570 | 4,8603 | 4,8405 | 4,8455 | 4,7972 | 563.691 |
| 06 mar 2024 | 4,8370 | 4,8559 | 4,8357 | 4,8510 | 4,8026 | 145.058 |
| 05 mar 2024 | 4,8340 | 4,8455 | 4,8294 | 4,8403 | 4,7920 | 338.667 |
| 04 mar 2024 | 4,8220 | 4,8260 | 4,8160 | 4,8215 | 4,7734 | 209.949 |
| 01 mar 2024 | 4,8155 | 4,8300 | 4,7960 | 4,8230 | 4,7749 | 79.898 |
| 29 feb 2024 | 4,7885 | 4,8110 | 4,7843 | 4,8078 | 4,7598 | 166.323 |
| 28 feb 2024 | 4,7865 | 4,7910 | 4,7797 | 4,7880 | 4,7403 | 122.811 |
| 27 feb 2024 | 4,7975 | 4,7975 | 4,7823 | 4,7867 | 4,7390 | 214.490 |
| 26 feb 2024 | 4,7990 | 4,7990 | 4,7820 | 4,7835 | 4,7358 | 178.874 |
| 23 feb 2024 | 4,7670 | 4,7866 | 4,7630 | 4,7888 | 4,7410 | 113.372 |
| 22 feb 2024 | 4,7820 | 4,7910 | 4,7745 | 4,7785 | 4,7309 | 314.339 |
| 21 feb 2024 | 4,7840 | 4,7940 | 4,7790 | 4,7790 | 4,7314 | 318.839 |
| 20 feb 2024 | 4,7900 | 4,7925 | 4,7785 | 4,7895 | 4,7417 | 304.682 |
| 19 feb 2024 | 4,7775 | 4,7830 | 4,7755 | 4,7780 | 4,7304 | 93.035 |
| 16 feb 2024 | 4,7845 | 4,7850 | 4,7715 | 4,7787 | 4,7311 | 103.295 |
| 15 feb 2024 | 4,7920 | 4,7990 | 4,7835 | 4,7867 | 4,7390 | 136.687 |
| 15 feb 2024 | 0.0567 Dividendo | |||||
| 14 feb 2024 | 4,8250 | 4,8427 | 4,8190 | 4,8415 | 4,7371 | 293.158 |
| 13 feb 2024 | 4,8465 | 4,8553 | 4,7800 | 4,8360 | 4,7317 | 127.887 |
| 12 feb 2024 | 4,8525 | 4,8589 | 4,8415 | 4,8450 | 4,7405 | 196.050 |
| 09 feb 2024 | 4,8555 | 4,8580 | 4,8435 | 4,8435 | 4,7390 | 143.986 |
| 08 feb 2024 | 4,8570 | 4,8745 | 4,8470 | 4,8525 | 4,7479 | 159.456 |
| 07 feb 2024 | 4,8660 | 4,8735 | 4,8583 | 4,8685 | 4,7635 | 126.183 |
| 06 feb 2024 | 4,8540 | 4,8660 | 4,8455 | 4,8675 | 4,7625 | 528.810 |
| 05 feb 2024 | 4,8620 | 4,8700 | 4,8490 | 4,8530 | 4,7483 | 111.202 |
| 02 feb 2024 | 4,9190 | 4,9246 | 4,8730 | 4,8755 | 4,7704 | 478.675 |
| *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.