Italia markets open in 6 hours 18 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.642,26 +13,78 (+0,04%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.941,08 -256,25 (-0,43%) CMC Crypto 200
1.388,06 +5,49 (+0,40%)
Rize Digital Payments Economy UCITS ETF A USD Accumulation (PMNT.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:28AM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,6762 | 3,6762 | 3,6762 | 3,6762 | 3,6762 | - |
| 23 apr 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 22 apr 2024 | 3,5928 | 3,5928 | 3,5928 | 3,5928 | 3,5928 | - |
| 19 apr 2024 | 3,5895 | 3,5895 | 3,5895 | 3,5895 | 3,5895 | - |
| 18 apr 2024 | 3,6325 | 3,6325 | 3,6325 | 3,6325 | 3,6325 | - |
| 17 apr 2024 | 3,5945 | 3,5945 | 3,5945 | 3,5945 | 3,5945 | - |
| 16 apr 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 15 apr 2024 | 3,6825 | 3,6825 | 3,6825 | 3,6825 | 3,6825 | - |
| 12 apr 2024 | 3,7343 | 3,7343 | 3,7343 | 3,7343 | 3,7343 | - |
| 11 apr 2024 | 3,7485 | 3,7485 | 3,7485 | 3,7485 | 3,7485 | - |
| 10 apr 2024 | 3,7875 | 3,7875 | 3,7875 | 3,7875 | 3,7875 | - |
| 09 apr 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8525 | 3,8525 | 3 |
| 08 apr 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
| 05 apr 2024 | 3,8155 | 3,8155 | 3,8155 | 3,8133 | 3,8133 | 3 |
| 04 apr 2024 | 3,8845 | 3,8845 | 3,8845 | 3,8845 | 3,8845 | - |
| 03 apr 2024 | 3,8607 | 3,8607 | 3,8607 | 3,8607 | 3,8607 | - |
| 02 apr 2024 | 3,8345 | 3,8345 | 3,8345 | 3,8345 | 3,8345 | - |
| 28 mar 2024 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | - |
| 27 mar 2024 | 3,8995 | 3,8995 | 3,8995 | 3,8995 | 3,8995 | - |
| 26 mar 2024 | 3,9295 | 3,9295 | 3,9295 | 3,9295 | 3,9295 | - |
| 25 mar 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| 22 mar 2024 | 3,8912 | 3,8912 | 3,8912 | 3,8912 | 3,8912 | - |
| 21 mar 2024 | 3,9562 | 3,9562 | 3,9562 | 3,9562 | 3,9562 | - |
| 20 mar 2024 | 3,8458 | 3,8458 | 3,8458 | 3,8458 | 3,8458 | - |
| 19 mar 2024 | 3,8265 | 3,8265 | 3,8265 | 3,8265 | 3,8265 | - |
| 18 mar 2024 | 3,8425 | 3,8425 | 3,8425 | 3,8425 | 3,8425 | - |
| 15 mar 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | - |
| 14 mar 2024 | 3,8485 | 3,8485 | 3,8485 | 3,8485 | 3,8485 | - |
| 13 mar 2024 | 3,9227 | 3,9227 | 3,9227 | 3,9227 | 3,9227 | - |
| 12 mar 2024 | 3,8785 | 3,8785 | 3,8785 | 3,8785 | 3,8785 | - |
| 11 mar 2024 | 3,8825 | 3,8825 | 3,8825 | 3,8825 | 3,8825 | - |
| 08 mar 2024 | 3,8693 | 3,8693 | 3,8693 | 3,8693 | 3,8693 | - |
| 07 mar 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 06 mar 2024 | 3,8303 | 3,8303 | 3,8303 | 3,8303 | 3,8303 | - |
| 05 mar 2024 | 3,7957 | 3,7957 | 3,7957 | 3,7957 | 3,7957 | - |
| 04 mar 2024 | 3,8133 | 3,8133 | 3,8133 | 3,8133 | 3,8133 | - |
| 01 mar 2024 | 3,8358 | 3,8358 | 3,8358 | 3,8358 | 3,8358 | - |
| 29 feb 2024 | 3,8277 | 3,8277 | 3,8277 | 3,8277 | 3,8277 | - |
| 28 feb 2024 | 3,8312 | 3,8312 | 3,8312 | 3,8312 | 3,8312 | - |
| 27 feb 2024 | 3,8038 | 3,8038 | 3,8038 | 3,8038 | 3,8038 | - |
| 26 feb 2024 | 3,7643 | 3,7643 | 3,7643 | 3,7643 | 3,7643 | - |
| 23 feb 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 22 feb 2024 | 3,7032 | 3,7032 | 3,7032 | 3,7032 | 3,7032 | - |
| 21 feb 2024 | 3,6583 | 3,6583 | 3,6583 | 3,6583 | 3,6583 | - |
| 20 feb 2024 | 3,7002 | 3,7002 | 3,7002 | 3,7002 | 3,7002 | - |
| 19 feb 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
| 16 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 15 feb 2024 | 3,7302 | 3,7302 | 3,7302 | 3,7302 | 3,7302 | - |
| 14 feb 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 13 feb 2024 | 3,6507 | 3,6507 | 3,6507 | 3,6507 | 3,6507 | - |
| 12 feb 2024 | 3,7362 | 3,7362 | 3,7362 | 3,7362 | 3,7362 | - |
| 09 feb 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | - |
| 08 feb 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 07 feb 2024 | 3,6128 | 3,6128 | 3,6128 | 3,6128 | 3,6128 | - |
| 06 feb 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 05 feb 2024 | 3,5835 | 3,5835 | 3,5835 | 3,5835 | 3,5835 | - |
| 02 feb 2024 | 3,6383 | 3,6383 | 3,6383 | 3,6383 | 3,6383 | - |
| 01 feb 2024 | 3,5763 | 3,5763 | 3,5763 | 3,5763 | 3,5763 | - |
| 31 gen 2024 | 3,6318 | 3,6318 | 3,6318 | 3,6318 | 3,6318 | - |
| 30 gen 2024 | 3,6623 | 3,6623 | 3,6623 | 3,6623 | 3,6623 | - |
| 29 gen 2024 | 3,6563 | 3,6563 | 3,6563 | 3,6563 | 3,6563 | - |
| 26 gen 2024 | 3,6325 | 3,6325 | 3,6325 | 3,6325 | 3,6325 | - |
| 25 gen 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 24 gen 2024 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | - |
| 23 gen 2024 | 3,5905 | 3,5905 | 3,5905 | 3,5905 | 3,5905 | - |
| 22 gen 2024 | 3,6198 | 3,6198 | 3,6198 | 3,6198 | 3,6198 | - |
| 19 gen 2024 | 3,5125 | 3,5125 | 3,5125 | 3,5125 | 3,5125 | - |
| 18 gen 2024 | 3,5217 | 3,5217 | 3,5217 | 3,5217 | 3,5217 | - |
| 17 gen 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5160 | 3,5160 | 4 |
| 16 gen 2024 | 3,6065 | 3,6065 | 3,6065 | 3,6065 | 3,6065 | - |
| 15 gen 2024 | 3,6065 | 3,6065 | 3,6065 | 3,6065 | 3,6065 | - |
| 12 gen 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 11 gen 2024 | 3,5958 | 3,5958 | 3,5958 | 3,5958 | 3,5958 | - |
| 10 gen 2024 | 3,6345 | 3,6345 | 3,6345 | 3,6345 | 3,6345 | - |
| 09 gen 2024 | 3,6425 | 3,6425 | 3,6425 | 3,6425 | 3,6425 | - |
| 08 gen 2024 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | - |
| 05 gen 2024 | 3,5965 | 3,5965 | 3,5965 | 3,5965 | 3,5965 | - |
| 04 gen 2024 | 3,6030 | 3,6030 | 3,6030 | 3,5935 | 3,5935 | 5.500 |
| 03 gen 2024 | 3,6052 | 3,6052 | 3,6052 | 3,6052 | 3,6052 | - |
| 02 gen 2024 | 3,6705 | 3,6705 | 3,6705 | 3,6705 | 3,6705 | - |
| 29 dic 2023 | 3,7757 | 3,7757 | 3,7757 | 3,7757 | 3,7757 | - |
| 28 dic 2023 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 27 dic 2023 | 3,7597 | 3,7597 | 3,7597 | 3,7597 | 3,7597 | - |
| 22 dic 2023 | 3,7075 | 3,7075 | 3,7075 | 3,7075 | 3,7075 | - |
| 21 dic 2023 | 3,6793 | 3,6793 | 3,6793 | 3,6793 | 3,6793 | - |
| 20 dic 2023 | 3,7262 | 3,7262 | 3,7262 | 3,7262 | 3,7262 | - |
| 19 dic 2023 | 3,6855 | 3,6855 | 3,6855 | 3,6855 | 3,6855 | - |
| 18 dic 2023 | 3,5958 | 3,5958 | 3,5958 | 3,5958 | 3,5958 | - |
| 15 dic 2023 | 3,5998 | 3,5998 | 3,5998 | 3,5998 | 3,5998 | - |
| 14 dic 2023 | 3,6147 | 3,6147 | 3,6147 | 3,6147 | 3,6147 | - |
| 13 dic 2023 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 12 dic 2023 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
| 11 dic 2023 | 3,4537 | 3,4537 | 3,4537 | 3,4537 | 3,4537 | - |
| 08 dic 2023 | 3,4537 | 3,4537 | 3,4537 | 3,4537 | 3,4537 | - |
| 07 dic 2023 | 3,4560 | 3,4560 | 3,4560 | 3,4197 | 3,4197 | 129 |
| 06 dic 2023 | 3,4867 | 3,4867 | 3,4867 | 3,4867 | 3,4867 | - |
| 05 dic 2023 | 3,4343 | 3,4343 | 3,4343 | 3,4343 | 3,4343 | - |
| 04 dic 2023 | 3,4435 | 3,4435 | 3,4435 | 3,4435 | 3,4435 | - |
| 01 dic 2023 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 30 nov 2023 | 3,3580 | 3,3580 | 3,3580 | 3,3472 | 3,3472 | 40 |
| *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.