Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.487,15 -1.425,81 (-2,46%)
WisdomTree Nickel 2x Daily Leveraged (LNIK.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:33AM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 25,53 | 25,53 | 25,53 | 25,88 | 25,88 | 400 |
| 08 mag 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 07 mag 2024 | 26,51 | 26,75 | 25,48 | 26,53 | 26,53 | 995 |
| 03 mag 2024 | 25,82 | 25,82 | 25,82 | 26,40 | 26,40 | 100 |
| 02 mag 2024 | 25,14 | 25,14 | 25,14 | 25,18 | 25,18 | 1.034 |
| 01 mag 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 30 apr 2024 | 26,38 | 26,52 | 26,11 | 26,82 | 26,82 | 1.429 |
| 29 apr 2024 | 26,47 | 26,72 | 26,47 | 26,67 | 26,67 | 353 |
| 26 apr 2024 | 27,25 | 27,25 | 27,15 | 26,47 | 26,47 | 292 |
| 25 apr 2024 | 26,09 | 26,09 | 26,09 | 26,40 | 26,40 | 80 |
| 24 apr 2024 | 26,85 | 26,85 | 26,49 | 25,93 | 25,93 | 820 |
| 23 apr 2024 | 26,18 | 26,32 | 25,89 | 26,22 | 26,22 | 527 |
| 22 apr 2024 | 26,42 | 28,00 | 26,42 | 27,96 | 27,96 | 356 |
| 19 apr 2024 | 26,18 | 27,16 | 26,18 | 26,79 | 26,79 | 1.200 |
| 18 apr 2024 | 24,92 | 24,92 | 24,65 | 25,23 | 25,23 | 580 |
| 17 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 16 apr 2024 | 23,06 | 24,56 | 22,76 | 22,91 | 22,91 | 1.203 |
| 15 apr 2024 | 23,63 | 23,65 | 23,63 | 23,28 | 23,28 | 512 |
| 12 apr 2024 | 23,71 | 23,84 | 23,43 | 22,96 | 22,96 | 384 |
| 11 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 10 apr 2024 | 24,76 | 25,87 | 24,03 | 24,71 | 24,71 | 2.875 |
| 09 apr 2024 | 24,07 | 24,07 | 22,50 | 24,27 | 24,27 | 200 |
| 08 apr 2024 | 22,74 | 22,74 | 22,74 | 23,14 | 23,14 | 2.300 |
| 05 apr 2024 | 22,63 | 23,13 | 22,63 | 23,00 | 23,00 | 465 |
| 04 apr 2024 | 22,07 | 22,07 | 22,07 | 22,71 | 22,71 | 194 |
| 03 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 02 apr 2024 | 20,89 | 21,60 | 19,97 | 21,16 | 21,16 | 789 |
| 28 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 27 mar 2024 | 19,93 | 19,93 | 19,93 | 20,16 | 20,16 | 74 |
| 26 mar 2024 | 20,38 | 23,17 | 20,38 | 20,19 | 20,19 | 22 |
| 25 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 22 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 21 mar 2024 | 22,36 | 22,36 | 22,36 | 22,46 | 22,46 | 60 |
| 20 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 19 mar 2024 | 22,71 | 23,95 | 22,71 | 22,08 | 22,08 | 116 |
| 18 mar 2024 | 23,44 | 23,49 | 23,43 | 23,33 | 23,33 | 1.552 |
| 15 mar 2024 | 24,51 | 24,51 | 24,08 | 23,91 | 23,91 | 1.253 |
| 14 mar 2024 | 24,03 | 24,03 | 24,01 | 23,90 | 23,90 | 86 |
| 13 mar 2024 | 25,14 | 25,14 | 24,92 | 24,62 | 24,62 | 28 |
| 12 mar 2024 | 23,19 | 23,19 | 23,19 | 25,15 | 25,15 | 51 |
| 11 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 08 mar 2024 | 24,03 | 24,03 | 23,82 | 23,75 | 23,75 | 850 |
| 07 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 06 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 05 mar 2024 | 23,26 | 23,30 | 21,73 | 23,10 | 23,10 | 34 |
| 04 mar 2024 | 23,17 | 23,17 | 23,17 | 23,57 | 23,57 | 30 |
| 01 mar 2024 | 22,83 | 22,83 | 22,83 | 23,04 | 23,04 | 19 |
| 29 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 28 feb 2024 | 22,10 | 22,17 | 22,10 | 22,98 | 22,98 | 6.209 |
| 27 feb 2024 | 20,55 | 21,91 | 20,55 | 22,45 | 22,45 | 404 |
| 26 feb 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 23 feb 2024 | 22,76 | 22,76 | 22,23 | 22,66 | 22,66 | 283 |
| 22 feb 2024 | 21,82 | 21,82 | 21,82 | 22,37 | 22,37 | 130 |
| 21 feb 2024 | 20,39 | 20,72 | 20,39 | 21,16 | 21,16 | 1.466 |
| 20 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 19 feb 2024 | 20,00 | 20,00 | 20,00 | 19,80 | 19,80 | 60 |
| 16 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 15 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 14 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 13 feb 2024 | 19,01 | 19,11 | 19,01 | 19,57 | 19,57 | 46 |
| 12 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 09 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 08 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 07 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 06 feb 2024 | 18,77 | 19,67 | 18,73 | 18,83 | 18,83 | 518 |
| 05 feb 2024 | 19,15 | 19,15 | 19,15 | 18,96 | 18,96 | 481 |
| 02 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 01 feb 2024 | 19,38 | 19,52 | 19,38 | 19,63 | 19,63 | 1.226 |
| 31 gen 2024 | 19,96 | 19,96 | 19,96 | 19,65 | 19,65 | 1.203 |
| 30 gen 2024 | 19,16 | 19,16 | 19,16 | 20,14 | 20,14 | 5 |
| 29 gen 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 26 gen 2024 | 21,00 | 21,00 | 21,00 | 20,91 | 20,91 | 329 |
| 25 gen 2024 | 20,55 | 20,55 | 20,55 | 20,89 | 20,89 | 49 |
| 24 gen 2024 | 20,73 | 20,73 | 20,73 | 20,59 | 20,59 | 1.203 |
| 23 gen 2024 | 19,89 | 19,89 | 19,89 | 19,75 | 19,75 | 500 |
| 22 gen 2024 | 19,27 | 19,27 | 19,27 | 19,13 | 19,13 | 534 |
| 19 gen 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 18 gen 2024 | 19,64 | 19,64 | 19,64 | 19,38 | 19,38 | 23 |
| 17 gen 2024 | 19,36 | 19,37 | 19,36 | 19,56 | 19,56 | 2.606 |
| 16 gen 2024 | 19,56 | 19,93 | 19,56 | 19,48 | 19,48 | 1.203 |
| 15 gen 2024 | 20,03 | 20,03 | 20,03 | 19,78 | 19,78 | 1.203 |
| 12 gen 2024 | 20,00 | 20,00 | 20,00 | 19,78 | 19,78 | 45 |
| 11 gen 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 10 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 09 gen 2024 | 19,81 | 20,23 | 19,81 | 19,81 | 19,81 | 255 |
| 08 gen 2024 | 19,50 | 19,50 | 19,50 | 20,15 | 20,15 | 25 |
| 05 gen 2024 | 19,18 | 19,18 | 19,18 | 19,85 | 19,85 | 31 |
| 04 gen 2024 | 19,89 | 20,01 | 19,82 | 19,39 | 19,39 | 1.683 |
| 03 gen 2024 | 20,48 | 20,58 | 20,48 | 20,46 | 20,46 | 393 |
| 02 gen 2024 | 21,33 | 21,33 | 20,83 | 21,31 | 21,31 | 202 |
| 29 dic 2023 | 20,43 | 20,68 | 20,43 | 20,43 | 20,43 | 150 |
| 28 dic 2023 | 21,62 | 21,62 | 21,56 | 21,41 | 21,41 | 2.406 |
| 27 dic 2023 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 22 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 21 dic 2023 | 21,52 | 21,52 | 21,52 | 21,75 | 21,75 | 1.203 |
| 20 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 19 dic 2023 | 20,50 | 21,15 | 20,50 | 20,96 | 20,96 | 2.130 |
| 18 dic 2023 | 21,70 | 21,70 | 21,53 | 21,37 | 21,37 | 4.932 |
| 15 dic 2023 | 22,68 | 22,68 | 22,56 | 22,27 | 22,27 | 4.779 |
| 14 dic 2023 | 21,32 | 21,32 | 21,32 | 21,59 | 21,59 | 200 |
| *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.