Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.896,11 +80,19 (+0,21%) Nasdaq
15.606,29 -51,54 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,07 -1,86 (-2,27%) Bitcoin EUR
53.449,15 -3.698,52 (-6,47%)
iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc) (IUQA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 13,00 | 13,00 | 12,91 | 12,94 | 12,94 | 159.937 |
| 30 apr 2024 | 13,12 | 13,17 | 13,08 | 13,10 | 13,10 | 83.551 |
| 29 apr 2024 | 13,18 | 13,18 | 13,11 | 13,11 | 13,11 | 91.048 |
| 26 apr 2024 | 13,09 | 13,18 | 13,05 | 13,15 | 13,15 | 114.808 |
| 25 apr 2024 | 12,97 | 12,97 | 12,84 | 12,90 | 12,90 | 145.170 |
| 24 apr 2024 | 13,09 | 13,11 | 13,02 | 13,02 | 13,02 | 61.275 |
| 23 apr 2024 | 12,89 | 13,05 | 12,89 | 13,05 | 13,05 | 87.213 |
| 22 apr 2024 | 12,84 | 12,94 | 12,78 | 12,81 | 12,81 | 50.463 |
| 19 apr 2024 | 12,92 | 12,98 | 12,89 | 12,89 | 12,89 | 28.636 |
| 18 apr 2024 | 13,07 | 13,09 | 12,97 | 13,07 | 13,07 | 67.695 |
| 17 apr 2024 | 13,07 | 13,18 | 13,03 | 13,03 | 13,03 | 659.214 |
| 16 apr 2024 | 13,05 | 13,12 | 13,03 | 13,11 | 13,11 | 476.108 |
| 15 apr 2024 | 13,30 | 13,37 | 13,26 | 13,29 | 13,29 | 165.716 |
| 12 apr 2024 | 13,43 | 13,45 | 13,28 | 13,30 | 13,30 | 23.161 |
| 11 apr 2024 | 13,32 | 13,35 | 13,27 | 13,31 | 13,31 | 30.946 |
| 10 apr 2024 | 13,45 | 13,47 | 13,25 | 13,31 | 13,31 | 61.335 |
| 09 apr 2024 | 13,44 | 13,48 | 13,29 | 13,33 | 13,33 | 145.470 |
| 08 apr 2024 | 13,44 | 13,47 | 13,41 | 13,44 | 13,44 | 172.107 |
| 05 apr 2024 | 13,32 | 13,43 | 13,31 | 13,43 | 13,43 | 47.983 |
| 04 apr 2024 | 13,51 | 13,60 | 13,50 | 13,55 | 13,55 | 263.569 |
| 03 apr 2024 | 13,45 | 13,52 | 13,43 | 13,52 | 13,52 | 167.316 |
| 02 apr 2024 | 13,52 | 13,57 | 13,39 | 13,43 | 13,43 | 160.938 |
| 28 mar 2024 | 13,56 | 13,60 | 13,54 | 13,57 | 13,57 | 34.046 |
| 27 mar 2024 | 13,48 | 13,58 | 13,48 | 13,51 | 13,51 | 221.763 |
| 26 mar 2024 | 13,59 | 13,61 | 13,57 | 13,57 | 13,57 | 98.888 |
| 25 mar 2024 | 13,61 | 13,63 | 13,55 | 13,58 | 13,58 | 232.363 |
| 22 mar 2024 | 13,66 | 13,68 | 13,60 | 13,61 | 13,61 | 129.800 |
| 21 mar 2024 | 13,72 | 13,75 | 13,66 | 13,74 | 13,74 | 809.609 |
| 20 mar 2024 | 13,49 | 13,51 | 13,48 | 13,49 | 13,49 | 67.796 |
| 19 mar 2024 | 13,37 | 13,43 | 13,32 | 13,43 | 13,43 | 116.761 |
| 18 mar 2024 | 13,34 | 13,47 | 13,34 | 13,44 | 13,44 | 95.866 |
| 15 mar 2024 | 13,43 | 13,46 | 13,31 | 13,31 | 13,31 | 68.249 |
| 14 mar 2024 | 13,49 | 13,55 | 13,42 | 13,45 | 13,45 | 190.252 |
| 13 mar 2024 | 13,45 | 13,52 | 13,45 | 13,48 | 13,48 | 172.740 |
| 12 mar 2024 | 13,37 | 13,47 | 13,34 | 13,44 | 13,44 | 137.446 |
| 11 mar 2024 | 13,31 | 13,34 | 13,22 | 13,28 | 13,28 | 279.846 |
| 08 mar 2024 | 13,49 | 13,55 | 13,44 | 13,44 | 13,44 | 257.272 |
| 07 mar 2024 | 13,31 | 13,49 | 13,29 | 13,49 | 13,49 | 41.993 |
| 06 mar 2024 | 13,27 | 13,38 | 13,27 | 13,38 | 13,38 | 55.521 |
| 05 mar 2024 | 13,39 | 13,40 | 13,25 | 13,27 | 13,27 | 114.689 |
| 04 mar 2024 | 13,40 | 13,43 | 13,40 | 13,40 | 13,40 | 96.272 |
| 01 mar 2024 | 13,27 | 13,35 | 13,22 | 13,32 | 13,32 | 36.607 |
| 29 feb 2024 | 13,18 | 13,24 | 13,14 | 13,20 | 13,20 | 49.764 |
| 28 feb 2024 | 13,20 | 13,20 | 13,15 | 13,18 | 13,18 | 113.076 |
| 27 feb 2024 | 13,23 | 13,23 | 13,19 | 13,19 | 13,19 | 150.261 |
| 26 feb 2024 | 13,22 | 13,26 | 13,21 | 13,24 | 13,24 | 193.776 |
| 23 feb 2024 | 13,23 | 13,31 | 13,19 | 13,24 | 13,24 | 243.775 |
| 22 feb 2024 | 13,08 | 13,16 | 13,07 | 13,16 | 13,16 | 155.322 |
| 21 feb 2024 | 12,82 | 12,86 | 12,81 | 12,85 | 12,85 | 40.199 |
| 20 feb 2024 | 12,93 | 12,94 | 12,82 | 12,84 | 12,84 | 73.809 |
| 19 feb 2024 | 12,98 | 12,99 | 12,97 | 12,98 | 12,98 | 24.842 |
| 16 feb 2024 | 13,07 | 13,12 | 13,01 | 13,05 | 13,05 | 152.078 |
| 15 feb 2024 | 13,02 | 13,03 | 13,01 | 13,01 | 13,01 | 304.613 |
| 14 feb 2024 | 12,90 | 12,97 | 12,88 | 12,92 | 12,92 | 255.512 |
| 13 feb 2024 | 13,01 | 13,01 | 12,81 | 12,90 | 12,90 | 315.538 |
| 12 feb 2024 | 13,01 | 13,08 | 13,00 | 13,08 | 13,08 | 47.811 |
| 09 feb 2024 | 12,95 | 12,98 | 12,94 | 12,97 | 12,97 | 2.493.381 |
| 08 feb 2024 | 12,91 | 12,95 | 12,90 | 12,94 | 12,94 | 256.532 |
| 07 feb 2024 | 12,74 | 12,91 | 12,74 | 12,89 | 12,89 | 163.080 |
| 06 feb 2024 | 12,77 | 12,78 | 12,71 | 12,73 | 12,73 | 30.757 |
| 05 feb 2024 | 12,71 | 12,76 | 12,66 | 12,69 | 12,69 | 65.023 |
| 02 feb 2024 | 12,65 | 12,77 | 12,60 | 12,71 | 12,71 | 347.711 |
| 01 feb 2024 | 12,47 | 12,50 | 12,44 | 12,46 | 12,46 | 123.908 |
| 31 gen 2024 | 12,59 | 12,59 | 12,49 | 12,51 | 12,51 | 71.552 |
| 30 gen 2024 | 12,59 | 12,63 | 12,58 | 12,63 | 12,63 | 94.296 |
| 29 gen 2024 | 12,51 | 12,54 | 12,49 | 12,52 | 12,52 | 321.866 |
| 26 gen 2024 | 12,45 | 12,53 | 12,44 | 12,53 | 12,53 | 120.999 |
| 25 gen 2024 | 12,51 | 12,55 | 12,50 | 12,55 | 12,55 | 2.471.153 |
| 24 gen 2024 | 12,52 | 12,58 | 12,51 | 12,56 | 12,56 | 675.787 |
| 23 gen 2024 | 12,49 | 12,51 | 12,43 | 12,43 | 12,43 | 69.895 |
| 22 gen 2024 | 12,48 | 12,52 | 12,48 | 12,50 | 12,50 | 96.532 |
| 19 gen 2024 | 12,31 | 12,36 | 12,30 | 12,35 | 12,35 | 129.498 |
| 18 gen 2024 | 12,15 | 12,23 | 12,15 | 12,23 | 12,23 | 78.980 |
| 17 gen 2024 | 12,15 | 12,17 | 12,10 | 12,15 | 12,15 | 383.781 |
| 16 gen 2024 | 12,19 | 12,24 | 12,19 | 12,23 | 12,23 | 40.813 |
| 15 gen 2024 | 12,23 | 12,27 | 12,23 | 12,25 | 12,25 | 252.240 |
| 12 gen 2024 | 12,20 | 12,27 | 12,18 | 12,23 | 12,23 | 220.170 |
| 11 gen 2024 | 12,24 | 12,25 | 12,11 | 12,11 | 12,11 | 168.212 |
| 10 gen 2024 | 12,11 | 12,15 | 12,11 | 12,15 | 12,15 | 51.478 |
| 09 gen 2024 | 12,11 | 12,11 | 12,05 | 12,10 | 12,10 | 265.063 |
| 08 gen 2024 | 11,94 | 12,02 | 11,93 | 12,02 | 12,02 | 22.587 |
| 05 gen 2024 | 11,94 | 12,00 | 11,91 | 11,98 | 11,98 | 129.276 |
| 04 gen 2024 | 12,00 | 12,02 | 11,98 | 12,02 | 12,02 | 248.344 |
| 03 gen 2024 | 12,06 | 12,06 | 11,98 | 12,00 | 12,00 | 240.811 |
| 02 gen 2024 | 12,18 | 12,20 | 12,05 | 12,06 | 12,06 | 419.764 |
| 29 dic 2023 | 12,21 | 12,21 | 12,19 | 12,19 | 12,19 | 11.256 |
| 28 dic 2023 | 12,20 | 12,20 | 12,18 | 12,18 | 12,18 | 403.377 |
| 27 dic 2023 | 12,16 | 12,19 | 12,14 | 12,15 | 12,15 | 3.073.051 |
| 22 dic 2023 | 12,06 | 12,09 | 12,06 | 12,07 | 12,07 | 33.515 |
| 21 dic 2023 | 12,06 | 12,10 | 12,06 | 12,09 | 12,09 | 46.795 |
| 20 dic 2023 | 12,18 | 12,20 | 12,15 | 12,19 | 12,19 | 22.670 |
| 19 dic 2023 | 12,13 | 12,18 | 12,13 | 12,18 | 12,18 | 146.620 |
| 18 dic 2023 | 12,07 | 12,11 | 12,05 | 12,11 | 12,11 | 285.297 |
| 15 dic 2023 | 12,06 | 12,09 | 12,02 | 12,06 | 12,06 | 2.533.085 |
| 14 dic 2023 | 12,09 | 12,10 | 12,04 | 12,06 | 12,06 | 1.232.398 |
| 13 dic 2023 | 11,94 | 11,94 | 11,93 | 11,94 | 11,94 | 81.834 |
| 12 dic 2023 | 11,82 | 11,88 | 11,82 | 11,86 | 11,86 | 98.030 |
| 11 dic 2023 | 11,72 | 11,79 | 11,72 | 11,77 | 11,77 | 148.598 |
| 08 dic 2023 | 11,64 | 11,72 | 11,60 | 11,68 | 11,68 | 43.876 |
| 07 dic 2023 | 11,58 | 11,65 | 11,57 | 11,63 | 11,63 | 19.277 |
| *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.