Italia markets closed

SPDR Russell 2000 US Small Cap UCITS ETF (R2US.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,65+0,76 (+1,31%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202458,6659,0558,5658,6558,6514.980
27 giu 202457,8158,1857,7057,8957,8921.639
26 giu 202457,9158,0157,5057,6957,6921.741
25 giu 202458,3158,3657,8057,8357,8328.984
24 giu 202457,8658,5657,8658,5258,5228.332
21 giu 202457,8557,9157,4557,7557,75181.803
20 giu 202458,0458,2957,8358,1158,1116.036
19 giu 202458,1058,1057,8357,9057,907.504
18 giu 202458,0258,1257,6958,0958,0929.418
17 giu 202457,4757,6457,0857,2257,2248.343
14 giu 202458,1358,1657,3057,4457,4418.855
13 giu 202458,8359,4058,0458,1558,1511.130
12 giu 202457,9759,9457,9059,6159,6111.632
11 giu 202458,2058,2057,3557,6957,6921.072
10 giu 202457,7458,0057,3158,0058,0013.645
07 giu 202458,9258,9256,3458,2458,2433.640
06 giu 202459,1459,1458,7458,8058,8020.541
05 giu 202458,3658,9058,2458,9058,9039.890
04 giu 202458,8758,9158,2758,2758,2750.690
03 giu 202459,6260,1159,0759,1759,17103.547
31 mag 202458,8359,3558,5758,7458,7425.177
30 mag 202458,0359,0158,0358,9958,9927.288
29 mag 202458,8758,8958,2258,3358,33158.164
28 mag 202459,4459,7259,2059,3959,3937.495
24 mag 202458,7559,3058,7059,2459,2425.529
23 mag 202459,7459,9858,9559,1859,1816.841
22 mag 202460,0560,0559,7959,9059,9016.845
21 mag 202460,2160,2459,6660,1060,1039.540
20 mag 202460,0060,3659,9060,3660,3622.316
17 mag 202460,0060,1259,8559,9259,9215.886
16 mag 202460,3460,4260,0960,1660,1627.344
15 mag 202459,8060,6159,7060,3060,3042.178
14 mag 202459,0259,8458,8059,6559,6528.801
13 mag 202459,0359,5658,9559,2359,23280.081
10 mag 202459,5459,7058,8558,8758,8715.955
09 mag 202458,6059,1658,5059,0359,0376.093
08 mag 202458,9859,0258,5158,7458,74126.235
07 mag 202459,0459,4058,9159,3759,3734.060
03 mag 202457,5358,8357,4158,1558,1539.271
02 mag 202457,0257,3656,6957,1057,1039.606
01 mag 202456,4156,6856,0656,3156,314.868
30 apr 202457,5457,5656,8556,8556,85116.545
29 apr 202457,3057,7057,2557,5557,5548.735
26 apr 202456,6257,3456,5456,9656,9660.943
25 apr 202457,2657,4255,9156,1456,1432.256
24 apr 202457,1757,3256,7856,8856,8879.022
23 apr 202456,3457,2656,0657,2257,2222.838
22 apr 202456,1356,1555,6355,7255,728.287
19 apr 202455,3055,9955,1455,6155,6141.658
18 apr 202455,9456,3755,5356,2756,27135.257
17 apr 202456,2056,7256,0055,9755,9730.360
16 apr 202456,2756,3755,7556,1756,17101.125
15 apr 202457,5057,6956,7656,9356,9344.150
12 apr 202458,3958,4657,5357,7357,7316.780
11 apr 202457,8158,3357,2757,8257,82102.506
10 apr 202459,5759,8657,3858,0858,0836.156
09 apr 202459,2859,6258,9559,0959,0921.787
08 apr 202458,7859,4758,7459,3659,36172.553
05 apr 202458,9459,0358,3758,9058,9014.340
04 apr 202459,4960,0559,4659,8859,8815.822
03 apr 202459,0059,4658,6159,3759,3724.781
02 apr 202460,1360,4858,9058,9858,98162.693
28 mar 202460,3861,1360,3260,9360,9396.648
27 mar 202459,4160,1559,3160,0860,0848.843
26 mar 202459,5259,8559,2959,4459,4422.054
25 mar 202459,1759,7159,0959,5259,5231.507
22 mar 202460,0760,1859,2759,3359,33108.288
21 mar 202459,8860,3059,5560,0160,01186.134
20 mar 202458,0158,3157,8658,1158,1175.456
19 mar 202457,8758,2157,4858,2158,2133.795
18 mar 202458,3658,5557,9658,1658,1627.030
15 mar 202458,0758,3857,6058,1558,155.406
14 mar 202459,3859,4458,0758,1958,1915.742
13 mar 202459,0159,4558,8659,2959,2929.186
12 mar 202459,1759,4758,6358,8258,8213.322
11 mar 202459,5959,6358,9459,1759,1758.598
08 mar 202459,6360,5759,3059,7459,7441.217
07 mar 202458,8159,7958,8059,5859,5847.499
06 mar 202458,6459,2958,6459,1459,1480.066
05 mar 202459,1159,2058,7358,8258,8244.024
04 mar 202459,1959,8459,1959,4659,4653.815
01 mar 202458,7459,4058,3959,1859,1830.847
29 feb 202458,3159,2958,1658,5358,5380.521
28 feb 202458,6258,6658,2058,4458,4418.269
27 feb 202457,9758,7257,9658,7258,72297.625
26 feb 202457,4458,0557,2757,8557,8546.254
23 feb 202457,3657,5257,1357,3957,3927.132
22 feb 202457,4257,4857,0057,3357,3318.396
21 feb 202457,2957,3456,8456,8556,8521.686
20 feb 202457,6657,7957,1657,3257,3213.640
19 feb 202457,9758,0457,7057,7557,7537.215
16 feb 202458,7158,8957,9758,4158,41132.298
15 feb 202457,7158,3957,7158,1458,14584.687
14 feb 202456,2957,0656,2556,8856,8842.076
13 feb 202458,5058,5255,9656,7656,7640.436
12 feb 202457,2958,5057,2958,5058,5058.185
09 feb 202456,4057,1456,4056,7556,7568.974
08 feb 202455,5456,1755,3856,0856,0843.555
07 feb 202455,6655,8855,2955,4955,4972.339
06 feb 202455,3455,7154,9955,7355,7318.709
*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...