Italia markets close in 4 hours 55 minutes
FTSE MIB
34.189,68 -52,81 (-0,15%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,60 -0,78 (-1,00%) Bitcoin EUR
58.086,71 -1.381,07 (-2,32%)
iShares Bloomberg Enhanced Roll Yield Commodity Swap UCITS ETF (ROLG.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
In data: 11:12AM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 0,00 | 6,03 | 6,00 | 6,01 | 6,01 | 15.451 |
| 07 mag 2024 | 6,02 | 6,04 | 5,99 | 6,03 | 6,03 | 25.937 |
| 03 mag 2024 | 5,97 | 5,98 | 5,94 | 5,95 | 5,95 | 22.825 |
| 02 mag 2024 | 5,96 | 5,97 | 5,94 | 5,94 | 5,94 | 26.834 |
| 01 mag 2024 | 6,01 | 6,01 | 5,96 | 5,96 | 5,96 | 25.356 |
| 30 apr 2024 | 6,07 | 6,08 | 6,00 | 6,03 | 6,03 | 60.961 |
| 29 apr 2024 | 6,08 | 6,11 | 6,07 | 6,08 | 6,08 | 35.313 |
| 26 apr 2024 | 6,13 | 6,13 | 6,11 | 6,13 | 6,13 | 26.044 |
| 25 apr 2024 | 6,07 | 6,09 | 6,06 | 6,07 | 6,07 | 22.386 |
| 24 apr 2024 | 6,11 | 6,12 | 6,09 | 6,11 | 6,11 | 12.353 |
| 23 apr 2024 | 6,13 | 6,13 | 6,06 | 6,08 | 6,08 | 23.047 |
| 22 apr 2024 | 6,09 | 6,16 | 6,09 | 6,15 | 6,15 | 24.665 |
| 19 apr 2024 | 6,12 | 6,12 | 6,07 | 6,12 | 6,12 | 42.083 |
| 18 apr 2024 | 6,07 | 6,07 | 6,05 | 6,06 | 6,06 | 39.667 |
| 17 apr 2024 | 6,09 | 6,12 | 6,09 | 6,11 | 6,11 | 36.867 |
| 16 apr 2024 | 6,12 | 6,13 | 6,07 | 6,11 | 6,11 | 29.349 |
| 15 apr 2024 | 6,10 | 6,11 | 6,05 | 6,09 | 6,09 | 33.837 |
| 12 apr 2024 | 6,10 | 6,21 | 6,10 | 6,16 | 6,16 | 34.985 |
| 11 apr 2024 | 6,06 | 6,07 | 6,03 | 6,05 | 6,05 | 35.697 |
| 10 apr 2024 | 6,01 | 6,05 | 6,01 | 6,05 | 6,05 | 38.177 |
| 09 apr 2024 | 6,01 | 6,02 | 5,99 | 6,01 | 6,01 | 53.217 |
| 08 apr 2024 | 5,98 | 6,03 | 5,98 | 5,99 | 5,99 | 36.295 |
| 05 apr 2024 | 5,99 | 6,03 | 5,98 | 6,03 | 6,03 | 27.351 |
| 04 apr 2024 | 5,95 | 5,98 | 5,93 | 5,94 | 5,94 | 71.289 |
| 03 apr 2024 | 5,94 | 5,97 | 5,92 | 5,96 | 5,96 | 49.311 |
| 02 apr 2024 | 5,91 | 6,02 | 5,86 | 5,92 | 5,92 | 57.793 |
| 28 mar 2024 | 5,76 | 5,80 | 5,76 | 5,81 | 5,81 | 116.086 |
| 27 mar 2024 | 5,74 | 5,76 | 5,74 | 5,76 | 5,76 | 42.475 |
| 26 mar 2024 | 5,78 | 5,80 | 5,78 | 5,79 | 5,79 | 381.591 |
| 25 mar 2024 | 5,79 | 5,81 | 5,77 | 5,80 | 5,80 | 99.503 |
| 22 mar 2024 | 5,79 | 5,81 | 5,78 | 5,79 | 5,79 | 36.200 |
| 21 mar 2024 | 5,78 | 5,78 | 5,75 | 5,77 | 5,77 | 37.448 |
| 20 mar 2024 | 5,76 | 5,77 | 5,74 | 5,74 | 5,74 | 53.409 |
| 19 mar 2024 | 5,78 | 5,78 | 5,77 | 5,77 | 5,77 | 38.987 |
| 18 mar 2024 | 5,75 | 5,78 | 5,75 | 5,77 | 5,77 | 73.533 |
| 15 mar 2024 | 5,74 | 5,75 | 5,72 | 5,75 | 5,75 | 34.750 |
| 14 mar 2024 | 5,69 | 5,73 | 5,69 | 5,70 | 5,70 | 72.960 |
| 13 mar 2024 | 5,66 | 5,68 | 5,64 | 5,68 | 5,68 | 53.502 |
| 12 mar 2024 | 5,65 | 5,66 | 5,63 | 5,64 | 5,64 | 31.419 |
| 11 mar 2024 | 5,59 | 5,63 | 5,57 | 5,63 | 5,63 | 50.807 |
| 08 mar 2024 | 5,64 | 5,64 | 5,55 | 5,56 | 5,56 | 35.898 |
| 07 mar 2024 | 5,60 | 5,62 | 5,60 | 5,61 | 5,61 | 49.404 |
| 06 mar 2024 | 5,58 | 5,61 | 5,57 | 5,61 | 5,61 | 52.864 |
| 05 mar 2024 | 5,61 | 5,62 | 5,58 | 5,58 | 5,58 | 53.623 |
| 04 mar 2024 | 5,62 | 5,63 | 5,59 | 5,62 | 5,62 | 61.062 |
| 01 mar 2024 | 5,59 | 5,61 | 5,58 | 5,62 | 5,62 | 22.362 |
| 29 feb 2024 | 5,56 | 5,59 | 5,55 | 5,59 | 5,59 | 60.343 |
| 28 feb 2024 | 5,56 | 5,59 | 5,55 | 5,57 | 5,57 | 49.224 |
| 27 feb 2024 | 5,56 | 5,58 | 5,54 | 5,57 | 5,57 | 25.792 |
| 26 feb 2024 | 5,50 | 5,52 | 5,49 | 5,51 | 5,51 | 18.598 |
| 23 feb 2024 | 5,56 | 5,56 | 5,50 | 5,52 | 5,52 | 91.175 |
| 22 feb 2024 | 5,57 | 5,57 | 5,54 | 5,56 | 5,56 | 43.676 |
| 21 feb 2024 | 5,56 | 5,58 | 5,56 | 5,57 | 5,57 | 79.257 |
| 20 feb 2024 | 5,59 | 5,59 | 5,55 | 5,54 | 5,54 | 38.230 |
| 19 feb 2024 | 5,57 | 5,59 | 5,56 | 5,57 | 5,57 | 49.474 |
| 16 feb 2024 | 5,56 | 5,59 | 5,56 | 5,59 | 5,59 | 56.278 |
| 15 feb 2024 | 5,57 | 5,58 | 5,55 | 5,58 | 5,58 | 90.535 |
| 14 feb 2024 | 5,60 | 5,61 | 5,59 | 5,59 | 5,59 | 42.382 |
| 13 feb 2024 | 5,60 | 5,60 | 5,58 | 5,59 | 5,59 | 51.296 |
| 12 feb 2024 | 5,58 | 5,61 | 5,57 | 5,60 | 5,60 | 47.268 |
| 09 feb 2024 | 5,58 | 5,59 | 5,57 | 5,58 | 5,58 | 46.155 |
| 08 feb 2024 | 5,55 | 5,59 | 5,54 | 5,58 | 5,58 | 72.144 |
| 07 feb 2024 | 5,53 | 5,55 | 5,53 | 5,55 | 5,55 | 47.527 |
| 06 feb 2024 | 5,56 | 5,57 | 5,55 | 5,55 | 5,55 | 56.156 |
| 05 feb 2024 | 5,52 | 5,54 | 5,50 | 5,54 | 5,54 | 51.570 |
| 02 feb 2024 | 5,52 | 5,53 | 5,51 | 5,53 | 5,53 | 34.621 |
| 01 feb 2024 | 5,61 | 5,62 | 5,58 | 5,59 | 5,59 | 28.781 |
| 31 gen 2024 | 5,61 | 5,62 | 5,59 | 5,60 | 5,60 | 48.042 |
| 30 gen 2024 | 5,59 | 5,63 | 5,57 | 5,63 | 5,63 | 67.890 |
| 29 gen 2024 | 5,61 | 5,61 | 5,58 | 5,59 | 5,59 | 43.400 |
| 26 gen 2024 | 5,59 | 5,59 | 5,57 | 5,57 | 5,57 | 21.170 |
| 25 gen 2024 | 5,59 | 5,60 | 5,57 | 5,58 | 5,58 | 20.083 |
| 24 gen 2024 | 5,54 | 5,55 | 5,53 | 5,55 | 5,55 | 21.506 |
| 23 gen 2024 | 5,51 | 5,55 | 5,49 | 5,55 | 5,55 | 134.559 |
| 22 gen 2024 | 5,45 | 5,47 | 5,45 | 5,48 | 5,48 | 39.245 |
| 19 gen 2024 | 5,50 | 5,52 | 5,49 | 5,49 | 5,49 | 22.542 |
| 18 gen 2024 | 5,45 | 5,46 | 5,43 | 5,46 | 5,46 | 42.688 |
| 17 gen 2024 | 5,45 | 5,45 | 5,43 | 5,44 | 5,44 | 32.312 |
| 16 gen 2024 | 5,49 | 5,53 | 5,49 | 5,49 | 5,49 | 12.614 |
| 15 gen 2024 | 5,47 | 5,48 | 5,45 | 5,47 | 5,47 | 44.990 |
| 12 gen 2024 | 5,50 | 5,54 | 5,49 | 5,48 | 5,48 | 26.511 |
| 11 gen 2024 | 5,45 | 5,50 | 5,45 | 5,50 | 5,50 | 15.395 |
| 10 gen 2024 | 5,46 | 5,49 | 5,46 | 5,46 | 5,46 | 60.417 |
| 09 gen 2024 | 5,45 | 5,49 | 5,45 | 5,48 | 5,48 | 29.712 |
| 08 gen 2024 | 5,49 | 5,49 | 5,40 | 5,41 | 5,41 | 25.906 |
| 05 gen 2024 | 5,51 | 5,53 | 5,51 | 5,49 | 5,49 | 23.273 |
| 04 gen 2024 | 5,54 | 5,55 | 5,48 | 5,48 | 5,48 | 23.295 |
| 03 gen 2024 | 5,50 | 5,54 | 5,50 | 5,54 | 5,54 | 48.046 |
| 02 gen 2024 | 5,55 | 5,59 | 5,53 | 5,53 | 5,53 | 29.793 |
| 29 dic 2023 | 5,55 | 5,56 | 5,54 | 5,54 | 5,54 | 65.661 |
| 28 dic 2023 | 5,56 | 5,60 | 5,55 | 5,59 | 5,59 | 36.912 |
| 27 dic 2023 | 5,62 | 5,62 | 5,58 | 5,58 | 5,58 | 22.548 |
| 22 dic 2023 | 5,58 | 5,59 | 5,55 | 5,57 | 5,57 | 292.754 |
| 21 dic 2023 | 5,60 | 5,60 | 5,55 | 5,57 | 5,57 | 126.153 |
| 20 dic 2023 | 5,61 | 5,62 | 5,59 | 5,60 | 5,60 | 35.533 |
| 19 dic 2023 | 5,56 | 5,57 | 5,53 | 5,56 | 5,56 | 36.430 |
| 18 dic 2023 | 5,54 | 5,61 | 5,52 | 5,58 | 5,58 | 207.562 |
| 15 dic 2023 | 5,51 | 5,54 | 5,51 | 5,53 | 5,53 | 49.288 |
| 14 dic 2023 | 5,51 | 5,52 | 5,49 | 5,49 | 5,49 | 165.733 |
| 13 dic 2023 | 5,47 | 5,49 | 5,47 | 5,48 | 5,48 | 61.653 |
| *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.