Italia markets open in 1 minute
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0772 +0,0057 (+0,53%) Bitcoin EUR
58.820,00 +2.282,24 (+4,04%) CMC Crypto 200
1.312,77 +10,70 (+0,82%)
Amundi MSCI Brazil UCITS ETF Acc (RIOU.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:33AM BST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,18 | 20,22 | 20,18 | 19,94 | 19,94 | 61 |
| 27 giu 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 26 giu 2024 | 20,13 | 20,13 | 20,01 | 19,74 | 19,74 | 293 |
| 25 giu 2024 | 20,38 | 20,38 | 20,23 | 20,03 | 20,03 | 136 |
| 24 giu 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 21 giu 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 20 giu 2024 | 19,87 | 20,04 | 19,78 | 19,78 | 19,78 | 5.557 |
| 19 giu 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 18 giu 2024 | 19,58 | 19,75 | 19,43 | 19,76 | 19,76 | 11.483 |
| 17 giu 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 14 giu 2024 | 19,75 | 19,93 | 19,74 | 19,93 | 19,93 | 9.999 |
| 13 giu 2024 | 19,79 | 19,79 | 19,69 | 19,83 | 19,83 | 1.895 |
| 12 giu 2024 | 20,14 | 20,33 | 19,76 | 19,80 | 19,80 | 3.743 |
| 11 giu 2024 | 20,02 | 20,18 | 19,92 | 20,18 | 20,18 | 212 |
| 10 giu 2024 | 20,11 | 20,13 | 20,07 | 20,13 | 20,13 | 175 |
| 07 giu 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 06 giu 2024 | 20,53 | 20,53 | 20,53 | 20,90 | 20,90 | 5 |
| 05 giu 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 04 giu 2024 | 20,57 | 20,57 | 20,57 | 20,51 | 20,51 | 5.405 |
| 03 giu 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | 4.193 |
| 31 mag 2024 | 20,96 | 20,96 | 20,93 | 20,80 | 20,80 | 13.456 |
| 30 mag 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 29 mag 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 28 mag 2024 | 21,30 | 21,60 | 21,30 | 21,51 | 21,51 | 4.534 |
| 24 mag 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 23 mag 2024 | 21,69 | 21,71 | 21,67 | 21,52 | 21,52 | 485 |
| 22 mag 2024 | 21,97 | 21,98 | 21,74 | 21,74 | 21,74 | 22 |
| 21 mag 2024 | 22,15 | 22,17 | 22,15 | 22,18 | 22,18 | 405 |
| 20 mag 2024 | 22,25 | 22,42 | 22,13 | 22,42 | 22,42 | 13.928 |
| 17 mag 2024 | 22,31 | 22,31 | 22,17 | 22,25 | 22,25 | 15 |
| 16 mag 2024 | 22,43 | 22,47 | 22,17 | 22,25 | 22,25 | 2.127 |
| 15 mag 2024 | 22,15 | 22,16 | 21,92 | 22,26 | 22,26 | 16.592 |
| 14 mag 2024 | 22,29 | 22,29 | 22,29 | 22,47 | 22,47 | 3.510 |
| 13 mag 2024 | 22,08 | 22,48 | 22,08 | 22,26 | 22,26 | 1.684 |
| 10 mag 2024 | 22,36 | 22,36 | 22,36 | 22,25 | 22,25 | 187 |
| 09 mag 2024 | 22,74 | 22,78 | 22,20 | 22,24 | 22,24 | 95.017 |
| 08 mag 2024 | 22,69 | 22,78 | 22,47 | 22,78 | 22,78 | 40.814 |
| 07 mag 2024 | 22,70 | 22,85 | 22,62 | 22,94 | 22,94 | 1.527 |
| 03 mag 2024 | 22,43 | 22,84 | 22,43 | 22,67 | 22,67 | 89.329 |
| 02 mag 2024 | 22,29 | 22,29 | 22,29 | 22,27 | 22,27 | 198 |
| 01 mag 2024 | 21,70 | 21,81 | 21,67 | 21,80 | 21,80 | 15.257 |
| 30 apr 2024 | 22,00 | 22,00 | 22,00 | 21,87 | 21,87 | 7 |
| 29 apr 2024 | 22,18 | 22,21 | 22,18 | 22,24 | 22,24 | 1.016 |
| 26 apr 2024 | 21,68 | 21,92 | 21,56 | 22,10 | 22,10 | 350.780 |
| 25 apr 2024 | 21,58 | 21,83 | 21,49 | 21,60 | 21,60 | 40.898 |
| 24 apr 2024 | 21,85 | 21,91 | 21,61 | 21,64 | 21,64 | 209.454 |
| 23 apr 2024 | 21,64 | 21,82 | 21,64 | 21,66 | 21,66 | 31.261 |
| 22 apr 2024 | 21,59 | 21,60 | 21,56 | 21,63 | 21,63 | 3.543 |
| 19 apr 2024 | 20,97 | 21,58 | 20,97 | 21,58 | 21,58 | 45.966 |
| 18 apr 2024 | 21,29 | 21,37 | 21,15 | 21,14 | 21,14 | 4.024 |
| 17 apr 2024 | 20,90 | 21,26 | 20,90 | 21,22 | 21,22 | 33.541 |
| 16 apr 2024 | 21,44 | 21,49 | 21,08 | 21,17 | 21,17 | 5.926 |
| 15 apr 2024 | 22,02 | 22,15 | 21,77 | 21,75 | 21,75 | 4.915 |
| 12 apr 2024 | 22,36 | 22,37 | 22,17 | 22,05 | 22,05 | 42.962 |
| 11 apr 2024 | 22,54 | 22,55 | 22,35 | 22,35 | 22,35 | 28.690 |
| 10 apr 2024 | 23,24 | 23,26 | 22,67 | 22,58 | 22,58 | 12.441 |
| 09 apr 2024 | 23,00 | 23,05 | 22,85 | 23,00 | 23,00 | 11.724 |
| 08 apr 2024 | 22,38 | 22,75 | 22,36 | 22,73 | 22,73 | 2.413 |
| 05 apr 2024 | 22,61 | 22,63 | 22,31 | 22,31 | 22,31 | 4.382 |
| 04 apr 2024 | 22,43 | 22,87 | 22,42 | 22,96 | 22,96 | 10.485 |
| 03 apr 2024 | 22,33 | 22,35 | 22,15 | 22,24 | 22,24 | 2.880 |
| 02 apr 2024 | 22,47 | 22,53 | 22,34 | 22,36 | 22,36 | 12.917 |
| 28 mar 2024 | 22,80 | 22,82 | 22,65 | 22,76 | 22,76 | 8.230 |
| 27 mar 2024 | 22,69 | 22,74 | 22,58 | 22,64 | 22,64 | 5.391 |
| 26 mar 2024 | 22,74 | 22,74 | 22,56 | 22,67 | 22,67 | 23.443 |
| 25 mar 2024 | 22,61 | 22,64 | 22,53 | 22,63 | 22,63 | 5.126 |
| 22 mar 2024 | 22,75 | 22,80 | 22,62 | 22,61 | 22,61 | 2.757 |
| 21 mar 2024 | 23,11 | 23,14 | 22,85 | 22,88 | 22,88 | 6.201 |
| 20 mar 2024 | 22,51 | 22,64 | 22,42 | 22,67 | 22,67 | 5.865 |
| 19 mar 2024 | 22,28 | 22,63 | 22,26 | 22,56 | 22,56 | 13.357 |
| 18 mar 2024 | 22,63 | 22,67 | 22,31 | 22,39 | 22,39 | 5.078 |
| 15 mar 2024 | 22,40 | 22,74 | 22,36 | 22,52 | 22,52 | 20.683 |
| 14 mar 2024 | 22,98 | 22,98 | 22,74 | 22,77 | 22,77 | 7.878 |
| 13 mar 2024 | 22,81 | 22,95 | 22,75 | 22,86 | 22,86 | 8.089 |
| 12 mar 2024 | 22,68 | 22,73 | 22,59 | 22,73 | 22,73 | 4.380 |
| 11 mar 2024 | 22,64 | 22,70 | 22,39 | 22,58 | 22,58 | 11.363 |
| 08 mar 2024 | 23,34 | 23,34 | 22,42 | 22,61 | 22,61 | 222.849 |
| 07 mar 2024 | 23,05 | 23,37 | 23,04 | 23,20 | 23,20 | 54.801 |
| 06 mar 2024 | 23,10 | 23,29 | 23,07 | 23,20 | 23,20 | 447.392 |
| 05 mar 2024 | 23,00 | 23,17 | 22,98 | 23,11 | 23,11 | 76.255 |
| 04 mar 2024 | 23,24 | 23,32 | 23,17 | 23,24 | 23,24 | 17.086 |
| 01 mar 2024 | 23,27 | 23,43 | 23,17 | 23,39 | 23,39 | 20.237 |
| 29 feb 2024 | 23,37 | 23,40 | 23,18 | 23,16 | 23,16 | 13.411 |
| 28 feb 2024 | 24,13 | 24,13 | 23,66 | 23,64 | 23,64 | 25.255 |
| 27 feb 2024 | 23,61 | 23,83 | 23,42 | 23,83 | 23,83 | 45.646 |
| 26 feb 2024 | 23,37 | 23,43 | 23,27 | 23,33 | 23,33 | 27.471 |
| 23 feb 2024 | 23,68 | 23,68 | 23,31 | 23,26 | 23,26 | 11.453 |
| 22 feb 2024 | 23,82 | 24,00 | 23,61 | 23,65 | 23,65 | 20.425 |
| 21 feb 2024 | 23,66 | 23,72 | 23,60 | 23,65 | 23,65 | 11.467 |
| 20 feb 2024 | 23,37 | 23,63 | 23,22 | 23,56 | 23,56 | 12.272 |
| 19 feb 2024 | 23,35 | 23,35 | 23,22 | 23,29 | 23,29 | 1.683 |
| 16 feb 2024 | 23,09 | 23,28 | 23,09 | 23,22 | 23,22 | 17.248 |
| 15 feb 2024 | 23,09 | 23,10 | 22,97 | 22,94 | 22,94 | 28.388 |
| 14 feb 2024 | 22,85 | 23,10 | 22,85 | 23,10 | 23,10 | 17.345 |
| 13 feb 2024 | 22,77 | 22,84 | 22,61 | 22,66 | 22,66 | 2.476 |
| 12 feb 2024 | 23,14 | 23,47 | 23,12 | 23,44 | 23,44 | 31.902 |
| 09 feb 2024 | 23,04 | 23,26 | 22,94 | 23,04 | 23,04 | 46.260 |
| 08 feb 2024 | 23,48 | 23,51 | 23,08 | 23,09 | 23,09 | 39.907 |
| 07 feb 2024 | 23,55 | 23,71 | 23,36 | 23,38 | 23,38 | 25.239 |
| 06 feb 2024 | 23,00 | 23,68 | 23,00 | 23,68 | 23,68 | 14.079 |
| *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.