Italia markets close in 11 minutes
FTSE MIB
33.950,68 -320,44 (-0,94%) Dow Jones
37.830,20 -630,72 (-1,64%) Nasdaq
15.431,71 -281,04 (-1,79%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,40 -0,41 (-0,50%) Bitcoin EUR
59.229,22 -1.502,50 (-2,47%)
iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SEGM.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
In data: 03:08PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,9280 | 4,9280 | 4,8825 | 4,8980 | 4,8980 | 2.834 |
| 24 apr 2024 | 4,9670 | 4,9720 | 4,9410 | 4,9385 | 4,9385 | 819 |
| 23 apr 2024 | 4,9265 | 4,9369 | 4,9065 | 4,9190 | 4,9190 | 51.667 |
| 22 apr 2024 | 4,8860 | 4,9130 | 4,8860 | 4,8970 | 4,8970 | 82.583 |
| 19 apr 2024 | 4,8040 | 4,8300 | 4,8030 | 4,8440 | 4,8440 | 464 |
| 18 apr 2024 | 4,8910 | 4,9009 | 4,8540 | 4,8625 | 4,8625 | 10.033 |
| 17 apr 2024 | 4,8290 | 4,8514 | 4,8240 | 4,8240 | 4,8240 | 4.290 |
| 16 apr 2024 | 4,8477 | 4,8477 | 4,8025 | 4,8320 | 4,8320 | 6.167 |
| 15 apr 2024 | 4,9505 | 4,9555 | 4,9205 | 4,9202 | 4,9202 | 8.039 |
| 12 apr 2024 | 4,9865 | 4,9865 | 4,9485 | 4,9425 | 4,9425 | 10.777 |
| 11 apr 2024 | 4,9980 | 5,0010 | 4,9890 | 4,9900 | 4,9900 | 1.928 |
| 10 apr 2024 | 5,0070 | 5,0190 | 4,9580 | 4,9620 | 4,9620 | 4.826 |
| 09 apr 2024 | 4,9825 | 4,9955 | 4,9787 | 4,9808 | 4,9808 | 4.281 |
| 08 apr 2024 | 4,9595 | 4,9775 | 4,9315 | 4,9725 | 4,9725 | 1.193 |
| 05 apr 2024 | 4,9305 | 4,9405 | 4,9286 | 4,9405 | 4,9405 | 5.301 |
| 04 apr 2024 | 4,9580 | 4,9825 | 4,9545 | 4,9785 | 4,9785 | 874 |
| 03 apr 2024 | 4,9460 | 4,9471 | 4,9375 | 4,9488 | 4,9488 | 5.995 |
| 02 apr 2024 | 4,9975 | 4,9975 | 4,9703 | 4,9697 | 4,9697 | 63.275 |
| 28 mar 2024 | 4,9175 | 4,9280 | 4,9004 | 4,9198 | 4,9198 | 3.514 |
| 27 mar 2024 | 4,8960 | 4,8970 | 4,8885 | 4,8915 | 4,8915 | 4.890 |
| 26 mar 2024 | 4,9010 | 4,9125 | 4,8945 | 4,8945 | 4,8945 | 6.697 |
| 25 mar 2024 | 4,9110 | 4,9110 | 4,8864 | 4,8880 | 4,8880 | 9.688 |
| 22 mar 2024 | 4,9210 | 4,9210 | 4,8985 | 4,9010 | 4,9010 | 16.317 |
| 21 mar 2024 | 4,9105 | 4,9140 | 4,8947 | 4,9208 | 4,9208 | 4.880 |
| 20 mar 2024 | 4,8230 | 4,8435 | 4,8230 | 4,8377 | 4,8377 | 60.473 |
| 19 mar 2024 | 4,8315 | 4,8330 | 4,8096 | 4,8232 | 4,8232 | 1.770 |
| 18 mar 2024 | 4,8515 | 4,8640 | 4,8365 | 4,8475 | 4,8475 | 3.331 |
| 15 mar 2024 | 4,8331 | 4,8445 | 4,8315 | 4,8333 | 4,8333 | 17.797 |
| 14 mar 2024 | 4,8675 | 4,8675 | 4,8550 | 4,8580 | 4,8580 | 2.267 |
| 13 mar 2024 | 4,8565 | 4,8630 | 4,8501 | 4,8555 | 4,8555 | 13.320 |
| 12 mar 2024 | 4,8770 | 4,8850 | 4,8660 | 4,8805 | 4,8805 | 3.272 |
| 11 mar 2024 | 4,8305 | 4,8315 | 4,8086 | 4,8317 | 4,8317 | 4.585 |
| 08 mar 2024 | 4,8249 | 4,8249 | 4,8170 | 4,7987 | 4,7987 | 28.708 |
| 07 mar 2024 | 4,8000 | 4,8095 | 4,8000 | 4,8158 | 4,8158 | 330 |
| 06 mar 2024 | 4,7730 | 4,8225 | 4,7730 | 4,8168 | 4,8168 | 156.155 |
| 05 mar 2024 | 4,7750 | 4,7760 | 4,7530 | 4,7530 | 4,7530 | 5.875 |
| 04 mar 2024 | 4,8140 | 4,8370 | 4,7910 | 4,7935 | 4,7935 | 3.472 |
| 01 mar 2024 | 4,7970 | 4,8200 | 4,7875 | 4,8193 | 4,8193 | 4.405 |
| 29 feb 2024 | 4,7725 | 4,7905 | 4,7677 | 4,7593 | 4,7593 | 146.237 |
| 28 feb 2024 | 4,7830 | 4,7945 | 4,7390 | 4,7390 | 4,7390 | 95.442 |
| 27 feb 2024 | 4,8000 | 4,8105 | 4,7880 | 4,8020 | 4,8020 | 4.857 |
| 26 feb 2024 | 4,7940 | 4,8085 | 4,7870 | 4,7888 | 4,7888 | 9.060 |
| 23 feb 2024 | 4,8205 | 4,8205 | 4,7940 | 4,8060 | 4,8060 | 3.770 |
| 22 feb 2024 | 4,8245 | 4,8320 | 4,8180 | 4,8180 | 4,8180 | 5.285 |
| 21 feb 2024 | 4,8045 | 4,8045 | 4,7845 | 4,7870 | 4,7870 | 14.705 |
| 20 feb 2024 | 4,7880 | 4,7955 | 4,7695 | 4,7712 | 4,7712 | 2.611 |
| 19 feb 2024 | 4,7775 | 4,7955 | 4,7742 | 4,7955 | 4,7955 | 25.695 |
| 16 feb 2024 | 4,8010 | 4,8105 | 4,8010 | 4,8010 | 4,8010 | 10.952 |
| 15 feb 2024 | 4,7620 | 4,7730 | 4,7620 | 4,7677 | 4,7677 | 42 |
| 14 feb 2024 | 4,7523 | 4,7630 | 4,7523 | 4,7615 | 4,7615 | 485 |
| 13 feb 2024 | 4,7341 | 4,7344 | 4,7065 | 4,6935 | 4,6935 | 22.136 |
| 12 feb 2024 | 4,7150 | 4,7850 | 4,7150 | 4,7790 | 4,7790 | 15.850 |
| 09 feb 2024 | 4,7160 | 4,7325 | 4,6990 | 4,7095 | 4,7095 | 1.956 |
| 08 feb 2024 | 4,7370 | 4,7370 | 4,7095 | 4,7158 | 4,7158 | 1.588 |
| 07 feb 2024 | 4,7290 | 4,7485 | 4,7281 | 4,7330 | 4,7330 | 1.050 |
| 06 feb 2024 | 4,7335 | 4,7430 | 4,7331 | 4,7490 | 4,7490 | 1.500 |
| 05 feb 2024 | 4,6345 | 4,6670 | 4,6280 | 4,6470 | 4,6470 | 2.372 |
| 02 feb 2024 | 4,6115 | 4,6125 | 4,6090 | 4,6090 | 4,6090 | 8.888 |
| 01 feb 2024 | 4,6135 | 4,6210 | 4,6015 | 4,5870 | 4,5870 | 176 |
| 31 gen 2024 | 4,5639 | 4,5835 | 4,5639 | 4,5842 | 4,5842 | 3.560 |
| 30 gen 2024 | 4,5935 | 4,5935 | 4,5715 | 4,5873 | 4,5873 | 1.139 |
| 29 gen 2024 | 4,6475 | 4,6475 | 4,6205 | 4,6073 | 4,6073 | 2.815 |
| 26 gen 2024 | 4,5875 | 4,6085 | 4,5875 | 4,6163 | 4,6163 | 562 |
| 25 gen 2024 | 4,6220 | 4,6220 | 4,6220 | 4,6102 | 4,6102 | 101 |
| 24 gen 2024 | 4,6149 | 4,6150 | 4,5945 | 4,6118 | 4,6118 | 598 |
| 23 gen 2024 | 4,5185 | 4,5645 | 4,5133 | 4,5575 | 4,5575 | 1.425 |
| 22 gen 2024 | 4,5130 | 4,5265 | 4,5055 | 4,5105 | 4,5105 | 16.670 |
| 19 gen 2024 | 4,5447 | 4,5490 | 4,5245 | 4,5395 | 4,5395 | 5.574 |
| 18 gen 2024 | 4,5195 | 4,5220 | 4,4970 | 4,5160 | 4,5160 | 12.617 |
| 17 gen 2024 | 4,4995 | 4,5030 | 4,4690 | 4,4690 | 4,4690 | 4.945 |
| 16 gen 2024 | 4,5840 | 4,5915 | 4,5730 | 4,5730 | 4,5730 | 108.316 |
| 15 gen 2024 | 4,6190 | 4,6360 | 4,6190 | 4,6225 | 4,6225 | 764 |
| 12 gen 2024 | 4,6252 | 4,6535 | 4,6252 | 4,6458 | 4,6458 | 240 |
| 11 gen 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6112 | 4,6112 | 8 |
| 10 gen 2024 | 4,6335 | 4,6335 | 4,6100 | 4,6073 | 4,6073 | 9.559 |
| 09 gen 2024 | 4,6455 | 4,6455 | 4,6147 | 4,6280 | 4,6280 | 8.212 |
| 08 gen 2024 | 4,6585 | 4,6605 | 4,6415 | 4,6632 | 4,6632 | 4.727 |
| 05 gen 2024 | 4,6815 | 4,6875 | 4,6465 | 4,6842 | 4,6842 | 454 |
| 04 gen 2024 | 4,6900 | 4,6975 | 4,6850 | 4,6945 | 4,6945 | 7.918 |
| 03 gen 2024 | 4,7255 | 4,7255 | 4,6880 | 4,7040 | 4,7040 | 38.945 |
| 02 gen 2024 | 4,7485 | 4,7645 | 4,7422 | 4,7537 | 4,7537 | 38.024 |
| 29 dic 2023 | 4,7550 | 4,7640 | 4,7550 | 4,7610 | 4,7610 | 37 |
| 28 dic 2023 | 4,7645 | 4,7770 | 4,7633 | 4,7727 | 4,7727 | 49 |
| 27 dic 2023 | 4,7085 | 4,7265 | 4,6935 | 4,6935 | 4,6935 | 8.111 |
| 22 dic 2023 | 4,6495 | 4,6520 | 4,6439 | 4,6452 | 4,6452 | 108 |
| 21 dic 2023 | 4,6880 | 4,7030 | 4,6778 | 4,7025 | 4,7025 | 1.184 |
| 20 dic 2023 | 4,6940 | 4,6999 | 4,6780 | 4,6780 | 4,6780 | 1.785 |
| 19 dic 2023 | 4,6665 | 4,6870 | 4,6607 | 4,6870 | 4,6870 | 3.850 |
| 18 dic 2023 | 4,6795 | 4,6855 | 4,6590 | 4,6675 | 4,6675 | 10.082 |
| 15 dic 2023 | 4,6655 | 4,6875 | 4,6655 | 4,6865 | 4,6865 | 4.634 |
| 14 dic 2023 | 4,6580 | 4,6705 | 4,6410 | 4,6605 | 4,6605 | 16.430 |
| 13 dic 2023 | 4,6221 | 4,6245 | 4,6221 | 4,6153 | 4,6153 | 5.754 |
| 12 dic 2023 | 4,6255 | 4,6290 | 4,6165 | 4,6280 | 4,6280 | 1.981 |
| 11 dic 2023 | 4,6165 | 4,6345 | 4,6055 | 4,6310 | 4,6310 | 65.168 |
| 08 dic 2023 | 4,6100 | 4,6250 | 4,6030 | 4,6170 | 4,6170 | 777 |
| 07 dic 2023 | 4,5850 | 4,6188 | 4,5850 | 4,6100 | 4,6100 | 62.032 |
| 06 dic 2023 | 4,6195 | 4,6235 | 4,6057 | 4,6080 | 4,6080 | 2.469 |
| 05 dic 2023 | 4,5750 | 4,5905 | 4,5654 | 4,5805 | 4,5805 | 37.205 |
| 04 dic 2023 | 4,6190 | 4,6260 | 4,6020 | 4,6020 | 4,6020 | 704 |
| 01 dic 2023 | 4,6145 | 4,6225 | 4,6065 | 4,6170 | 4,6170 | 315 |
| *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.