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
59.710,02 +802,67 (+1,36%)
VanEck Space Innovators UCITS ETF A USD Acc (JEDI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:04AM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 25 apr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 24 apr 2024 | 21,04 | 21,04 | 21,04 | 21,01 | 21,01 | 7 |
| 23 apr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 22 apr 2024 | 20,33 | 20,60 | 20,33 | 20,45 | 20,45 | 209 |
| 19 apr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 18 apr 2024 | 20,66 | 20,67 | 20,66 | 20,75 | 20,75 | 166 |
| 17 apr 2024 | 20,55 | 20,55 | 20,55 | 20,38 | 20,38 | 140 |
| 16 apr 2024 | 20,53 | 20,53 | 20,53 | 20,31 | 20,31 | 59 |
| 15 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 12 apr 2024 | 21,17 | 21,17 | 21,17 | 21,02 | 21,02 | 430 |
| 11 apr 2024 | 21,17 | 21,17 | 21,17 | 21,10 | 21,10 | 151 |
| 10 apr 2024 | 20,99 | 20,99 | 20,99 | 21,08 | 21,08 | 54 |
| 09 apr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 08 apr 2024 | 21,42 | 21,42 | 21,39 | 21,60 | 21,60 | 66 |
| 05 apr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 04 apr 2024 | 21,61 | 21,61 | 21,61 | 21,77 | 21,77 | 26 |
| 03 apr 2024 | 21,49 | 21,69 | 21,49 | 21,69 | 21,69 | 10 |
| 02 apr 2024 | 22,03 | 22,03 | 22,03 | 21,54 | 21,54 | 18 |
| 28 mar 2024 | 21,91 | 21,98 | 21,91 | 22,23 | 22,23 | 2.104 |
| 27 mar 2024 | 21,73 | 21,73 | 21,73 | 21,91 | 21,91 | 4 |
| 26 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 25 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 22 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 21 mar 2024 | 21,90 | 21,91 | 21,90 | 21,65 | 21,65 | 853 |
| 20 mar 2024 | 21,17 | 21,17 | 21,17 | 21,14 | 21,14 | 1.500 |
| 19 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 18 mar 2024 | 21,11 | 21,11 | 21,11 | 21,26 | 21,26 | 101 |
| 15 mar 2024 | 21,42 | 21,42 | 21,40 | 21,55 | 21,55 | 225 |
| 14 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 13 mar 2024 | 22,25 | 22,25 | 22,25 | 22,34 | 22,34 | 9 |
| 12 mar 2024 | 21,90 | 21,90 | 21,88 | 21,88 | 21,88 | 46 |
| 11 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 08 mar 2024 | 21,97 | 21,97 | 21,91 | 21,91 | 21,91 | 12 |
| 07 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 06 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 05 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 04 mar 2024 | 22,28 | 22,28 | 22,28 | 21,89 | 21,89 | 3 |
| 01 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 29 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 28 feb 2024 | 21,85 | 21,85 | 21,85 | 22,01 | 22,01 | 98 |
| 27 feb 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 26 feb 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 23 feb 2024 | 21,45 | 21,45 | 21,40 | 21,40 | 21,40 | 11 |
| 22 feb 2024 | 22,34 | 22,34 | 22,34 | 21,93 | 21,93 | 15 |
| 21 feb 2024 | 21,90 | 22,30 | 21,72 | 21,72 | 21,72 | 31 |
| 20 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 19 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 16 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 15 feb 2024 | 22,33 | 22,36 | 22,33 | 22,03 | 22,03 | 78 |
| 14 feb 2024 | 21,67 | 21,67 | 21,67 | 21,82 | 21,82 | 85 |
| 13 feb 2024 | 21,49 | 21,49 | 21,49 | 21,60 | 21,60 | 81 |
| 12 feb 2024 | 21,99 | 21,99 | 21,99 | 22,13 | 22,13 | 505 |
| 09 feb 2024 | 21,60 | 21,60 | 21,52 | 21,60 | 21,60 | 1.212 |
| 08 feb 2024 | 21,25 | 21,25 | 21,25 | 21,32 | 21,32 | 31 |
| 07 feb 2024 | 21,18 | 21,18 | 21,18 | 21,25 | 21,25 | 68 |
| 06 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 05 feb 2024 | 21,23 | 21,23 | 21,23 | 20,86 | 20,86 | 18 |
| 02 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 01 feb 2024 | 21,33 | 21,33 | 21,33 | 21,00 | 21,00 | 17 |
| 31 gen 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 30 gen 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 29 gen 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 26 gen 2024 | 21,94 | 21,94 | 21,94 | 22,15 | 22,15 | 116 |
| 25 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 24 gen 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 23 gen 2024 | 22,43 | 22,43 | 22,15 | 22,33 | 22,33 | 2.500 |
| 22 gen 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 19 gen 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 18 gen 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 17 gen 2024 | 22,57 | 22,57 | 22,50 | 22,50 | 22,50 | 10 |
| 16 gen 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 15 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 12 gen 2024 | 22,81 | 22,81 | 22,81 | 23,05 | 23,05 | 200 |
| 11 gen 2024 | 23,19 | 23,19 | 23,19 | 22,88 | 22,88 | 221 |
| 10 gen 2024 | 23,42 | 23,42 | 23,42 | 23,48 | 23,48 | 6 |
| 09 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 08 gen 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 05 gen 2024 | 23,43 | 23,43 | 23,43 | 23,44 | 23,44 | 35 |
| 04 gen 2024 | 23,17 | 23,17 | 23,17 | 23,39 | 23,39 | 105 |
| 03 gen 2024 | 23,14 | 23,14 | 23,14 | 23,32 | 23,32 | 976 |
| 02 gen 2024 | 24,45 | 24,45 | 24,45 | 24,04 | 24,04 | 15 |
| 29 dic 2023 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 28 dic 2023 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 27 dic 2023 | 24,06 | 24,09 | 24,06 | 24,31 | 24,31 | 754 |
| 22 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 21 dic 2023 | 23,16 | 23,22 | 23,16 | 23,12 | 23,12 | 1.505 |
| 20 dic 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 19 dic 2023 | 22,85 | 22,85 | 22,78 | 23,03 | 23,03 | 195 |
| 18 dic 2023 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | 4 |
| 15 dic 2023 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 14 dic 2023 | 23,06 | 23,06 | 23,06 | 23,23 | 23,23 | 1.500 |
| 13 dic 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 12 dic 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 11 dic 2023 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 08 dic 2023 | 22,49 | 22,49 | 22,25 | 22,35 | 22,35 | 2 |
| 07 dic 2023 | 22,15 | 22,15 | 22,15 | 22,18 | 22,18 | 24 |
| 06 dic 2023 | 22,39 | 22,39 | 22,39 | 22,27 | 22,27 | 602 |
| 05 dic 2023 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 04 dic 2023 | 21,88 | 21,88 | 21,88 | 22,09 | 22,09 | 13 |
| *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.