Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.644,57 -128,92 (-0,21%)
JPM AC Asia Pacific ex Japan Research Enhanced Index Equity (ESG) UCITS ETF - USD (acc) (JREA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:06PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 13 giu 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 12 giu 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 11 giu 2024 | 22,88 | 22,91 | 22,79 | 22,84 | 22,84 | 2.236 |
| 10 giu 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 07 giu 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 06 giu 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 05 giu 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 04 giu 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 03 giu 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 31 mag 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 30 mag 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 29 mag 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 28 mag 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 24 mag 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 23 mag 2024 | 23,15 | 23,15 | 23,15 | 23,04 | 23,04 | 600 |
| 22 mag 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 21 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 20 mag 2024 | 23,34 | 23,34 | 23,34 | 23,41 | 23,41 | 600 |
| 17 mag 2024 | 23,45 | 23,45 | 23,45 | 23,51 | 23,51 | 66 |
| 16 mag 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | 5.300 |
| 15 mag 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 14 mag 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 13 mag 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 10 mag 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 09 mag 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 08 mag 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 07 mag 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 03 mag 2024 | 22,51 | 22,51 | 22,51 | 22,63 | 22,63 | 600 |
| 02 mag 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 01 mag 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 30 apr 2024 | 21,99 | 22,11 | 21,99 | 22,01 | 22,01 | 1.506 |
| 29 apr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 26 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 25 apr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 24 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 23 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 22 apr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 19 apr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 18 apr 2024 | 21,44 | 21,44 | 21,44 | 21,48 | 21,48 | 811 |
| 17 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 16 apr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 15 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 12 apr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 11 apr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 10 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 09 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 08 apr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 05 apr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 04 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 03 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 02 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 28 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 27 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 26 mar 2024 | 21,83 | 21,83 | 21,83 | 21,88 | 21,88 | 56 |
| 25 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 22 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 21 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 20 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 19 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 18 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 15 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 14 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 13 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 12 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 11 mar 2024 | 22,04 | 22,12 | 21,99 | 22,12 | 22,12 | 16.877 |
| 08 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 07 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 06 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 05 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 04 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 01 mar 2024 | 21,59 | 21,59 | 21,59 | 21,61 | 21,61 | 190 |
| 29 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 28 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 27 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 26 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 23 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 22 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 21 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 20 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 19 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 16 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 15 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 14 feb 2024 | 21,14 | 21,14 | 21,14 | 21,18 | 21,18 | 310 |
| 13 feb 2024 | 21,28 | 21,28 | 21,08 | 20,99 | 20,99 | 1.800 |
| 12 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 09 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 08 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 07 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 06 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 05 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 02 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 01 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 31 gen 2024 | 20,84 | 20,84 | 20,84 | 20,76 | 20,76 | 87 |
| 30 gen 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 29 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 26 gen 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 25 gen 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 24 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 23 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| *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.