Italia markets open in 6 hours 58 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.690,47 +181,01 (+0,66%) EUR/USD
1,0791 -0,0006 (-0,05%) BTC-EUR
21.374,57 -360,88 (-1,66%) CMC Crypto 200
529,27 -7,59 (-1,41%)
iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SEGM.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 03:52PM GMT
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 4,8990 | 4,9220 | 4,8915 | 4,9110 | 4,9110 | 3.051 |
| 02 feb 2023 | 4,8630 | 4,9080 | 4,8630 | 4,8970 | 4,8970 | 18.556 |
| 01 feb 2023 | 4,8750 | 4,8750 | 4,8440 | 4,8625 | 4,8625 | 2.814 |
| 31 gen 2023 | 4,7980 | 4,8225 | 4,7930 | 4,8255 | 4,8255 | 43.450 |
| 30 gen 2023 | 4,8260 | 4,8450 | 4,8160 | 4,8425 | 4,8425 | 23.565 |
| 27 gen 2023 | 4,9130 | 4,9145 | 4,8920 | 4,8955 | 4,8955 | 1.650 |
| 26 gen 2023 | 4,9050 | 4,9110 | 4,8995 | 4,9090 | 4,9090 | 2.694 |
| 25 gen 2023 | 4,8530 | 4,8530 | 4,8530 | 4,8640 | 4,8640 | 55 |
| 24 gen 2023 | 4,8760 | 4,9040 | 4,8700 | 4,8960 | 4,8960 | 4.656 |
| 23 gen 2023 | 4,8860 | 4,9000 | 4,8420 | 4,8888 | 4,8888 | 321 |
| 20 gen 2023 | 4,8020 | 4,8170 | 4,8020 | 4,8150 | 4,8150 | 8 |
| 19 gen 2023 | 4,7528 | 4,7760 | 4,7528 | 4,7595 | 4,7595 | 10.540 |
| 18 gen 2023 | 4,7950 | 4,7950 | 4,7760 | 4,7535 | 4,7535 | 960 |
| 17 gen 2023 | 4,8120 | 4,8120 | 4,7870 | 4,7945 | 4,7945 | 238 |
| 16 gen 2023 | 4,8290 | 4,8300 | 4,8090 | 4,8162 | 4,8162 | 61.738 |
| 13 gen 2023 | 4,8340 | 4,8440 | 4,8215 | 4,8320 | 4,8320 | 3.593 |
| 12 gen 2023 | 4,8090 | 4,8280 | 4,8000 | 4,8212 | 4,8212 | 458 |
| 11 gen 2023 | 4,8030 | 4,8090 | 4,7980 | 4,8085 | 4,8085 | 4.384 |
| 10 gen 2023 | 4,7705 | 4,7800 | 4,7583 | 4,7710 | 4,7710 | 8.288 |
| 09 gen 2023 | 4,7910 | 4,7910 | 4,7570 | 4,7850 | 4,7850 | 877 |
| 06 gen 2023 | 4,7360 | 4,7720 | 4,7360 | 4,7415 | 4,7415 | 3.642 |
| 05 gen 2023 | 4,7310 | 4,7310 | 4,6680 | 4,7185 | 4,7185 | 2.749 |
| 04 gen 2023 | 4,6400 | 4,6440 | 4,6205 | 4,6667 | 4,6667 | 669 |
| 03 gen 2023 | 4,6295 | 4,6400 | 4,5810 | 4,6020 | 4,6020 | 3.956 |
| 30 dic 2022 | 4,5710 | 4,5750 | 4,5610 | 4,5580 | 4,5580 | 1.697 |
| 29 dic 2022 | 4,5332 | 4,5810 | 4,5332 | 4,5820 | 4,5820 | 434 |
| 28 dic 2022 | 4,5630 | 4,5690 | 4,5360 | 4,5188 | 4,5188 | 1.072 |
| 23 dic 2022 | 4,5140 | 4,5220 | 4,4960 | 4,5107 | 4,5107 | 4.885 |
| 22 dic 2022 | 4,5375 | 4,5543 | 4,5310 | 4,5185 | 4,5185 | 1.668 |
| 21 dic 2022 | 4,4920 | 4,5055 | 4,4760 | 4,5230 | 4,5230 | 3.807 |
| 20 dic 2022 | 4,4530 | 4,4930 | 4,4530 | 4,4800 | 4,4800 | 2.319 |
| 19 dic 2022 | 4,4810 | 4,4907 | 4,4765 | 4,4765 | 4,4765 | 254 |
| 16 dic 2022 | 4,4660 | 4,4830 | 4,4565 | 4,4880 | 4,4880 | 6.732 |
| 15 dic 2022 | 4,4420 | 4,4550 | 4,4335 | 4,4538 | 4,4538 | 807 |
| 14 dic 2022 | 4,4990 | 4,5130 | 4,4920 | 4,4847 | 4,4847 | 529 |
| 13 dic 2022 | 4,4980 | 4,5350 | 4,4815 | 4,5068 | 4,5068 | 63 |
| 12 dic 2022 | 4,5017 | 4,5017 | 4,4485 | 4,4643 | 4,4643 | 644 |
| 09 dic 2022 | 4,5635 | 4,5635 | 4,5305 | 4,5357 | 4,5357 | 2.705 |
| 08 dic 2022 | 4,5459 | 4,5550 | 4,5345 | 4,5405 | 4,5405 | 3.224 |
| 07 dic 2022 | 4,5160 | 4,5160 | 4,5020 | 4,5045 | 4,5045 | 2.477 |
| 06 dic 2022 | 4,5425 | 4,5529 | 4,5425 | 4,5250 | 4,5250 | 3.630 |
| 05 dic 2022 | 4,6165 | 4,6165 | 4,5630 | 4,5608 | 4,5608 | 2.456 |
| 02 dic 2022 | 4,5600 | 4,5600 | 4,5576 | 4,5648 | 4,5648 | 506 |
| 01 dic 2022 | 4,6130 | 4,6130 | 4,5580 | 4,5563 | 4,5563 | 147 |
| 30 nov 2022 | 4,6370 | 4,6598 | 4,6370 | 4,6473 | 4,6473 | 2.251 |
| 29 nov 2022 | 4,5380 | 4,5520 | 4,5317 | 4,5380 | 4,5380 | 4.690 |
| 28 nov 2022 | 4,4160 | 4,4780 | 4,4155 | 4,4585 | 4,4585 | 2.904 |
| 25 nov 2022 | 4,4690 | 4,4690 | 4,4440 | 4,4352 | 4,4352 | 3.813 |
| 24 nov 2022 | 4,4750 | 4,4810 | 4,4660 | 4,4750 | 4,4750 | 11.557 |
| 23 nov 2022 | 4,4890 | 4,4890 | 4,4500 | 4,4465 | 4,4465 | 1.100 |
| 22 nov 2022 | 4,4770 | 4,4840 | 4,4722 | 4,4830 | 4,4830 | 1.093 |
| 21 nov 2022 | 4,4900 | 4,5090 | 4,4890 | 4,4975 | 4,4975 | 537 |
| 18 nov 2022 | 4,5210 | 4,5460 | 4,5146 | 4,5200 | 4,5200 | 892 |
| 17 nov 2022 | 4,5330 | 4,5370 | 4,5270 | 4,5687 | 4,5687 | 1.726 |
| 16 nov 2022 | 4,5910 | 4,6000 | 4,5770 | 4,5630 | 4,5630 | 469 |
| 15 nov 2022 | 4,6590 | 4,6630 | 4,6280 | 4,6540 | 4,6540 | 8.272 |
| 14 nov 2022 | 4,5890 | 4,5950 | 4,5587 | 4,5965 | 4,5965 | 6.659 |
| 11 nov 2022 | 4,5690 | 4,5780 | 4,5648 | 4,5725 | 4,5725 | 508 |
| 10 nov 2022 | 4,4900 | 4,5103 | 4,4621 | 4,5035 | 4,5035 | 10.960 |
| 09 nov 2022 | 4,4920 | 4,5259 | 4,4820 | 4,5130 | 4,5130 | 10.533 |
| 08 nov 2022 | 4,4870 | 4,5050 | 4,4860 | 4,4920 | 4,4920 | 660 |
| 07 nov 2022 | 4,5310 | 4,5330 | 4,5020 | 4,4940 | 4,4940 | 2.603 |
| 04 nov 2022 | 4,5020 | 4,5409 | 4,4900 | 4,5230 | 4,5230 | 5.089 |
| 03 nov 2022 | 4,3430 | 4,4181 | 4,3430 | 4,4260 | 4,4260 | 4.279 |
| 02 nov 2022 | 4,3550 | 4,3550 | 4,3220 | 4,3245 | 4,3245 | 2.263 |
| 01 nov 2022 | 4,3190 | 4,3230 | 4,3050 | 4,3302 | 4,3302 | 587 |
| 31 ott 2022 | 4,1655 | 4,2450 | 4,1655 | 4,2360 | 4,2360 | 3.424 |
| 28 ott 2022 | 4,1780 | 4,1970 | 4,1770 | 4,1845 | 4,1845 | 2.136 |
| 27 ott 2022 | 4,2360 | 4,2410 | 4,2290 | 4,2585 | 4,2585 | 49 |
| 26 ott 2022 | 4,2270 | 4,2750 | 4,2249 | 4,2717 | 4,2717 | 11.434 |
| 25 ott 2022 | 4,2230 | 4,2680 | 4,2160 | 4,2340 | 4,2340 | 7.477 |
| 24 ott 2022 | 4,2650 | 4,2765 | 4,2170 | 4,2575 | 4,2575 | 488 |
| 21 ott 2022 | 4,4010 | 4,4220 | 4,4010 | 4,4125 | 4,4125 | 6 |
| 20 ott 2022 | 4,3800 | 4,3975 | 4,3686 | 4,4010 | 4,4010 | 8.326 |
| 19 ott 2022 | 4,3850 | 4,3946 | 4,3460 | 4,3605 | 4,3605 | 4.049 |
| 18 ott 2022 | 4,4090 | 4,4380 | 4,3960 | 4,3878 | 4,3878 | 4.466 |
| 17 ott 2022 | 4,3590 | 4,3890 | 4,3583 | 4,3655 | 4,3655 | 4.785 |
| 14 ott 2022 | 4,4110 | 4,4140 | 4,3690 | 4,3670 | 4,3670 | 20.840 |
| 13 ott 2022 | 4,4040 | 4,4090 | 4,2690 | 4,3320 | 4,3320 | 21.899 |
| 12 ott 2022 | 4,4450 | 4,4850 | 4,4320 | 4,4260 | 4,4260 | 4.058 |
| 11 ott 2022 | 4,4750 | 4,4750 | 4,4410 | 4,4295 | 4,4295 | 387 |
| 10 ott 2022 | 4,5480 | 4,5480 | 4,5118 | 4,5095 | 4,5095 | 396 |
| 07 ott 2022 | 4,5940 | 4,5940 | 4,5590 | 4,5610 | 4,5610 | 34.005 |
| 06 ott 2022 | 4,5940 | 4,6170 | 4,5890 | 4,6250 | 4,6250 | 6.153 |
| 05 ott 2022 | 4,5538 | 4,5946 | 4,5510 | 4,5715 | 4,5715 | 15.499 |
| 04 ott 2022 | 4,5090 | 4,5510 | 4,4800 | 4,5385 | 4,5385 | 1.240 |
| 03 ott 2022 | 4,4240 | 4,4470 | 4,4200 | 4,4305 | 4,4305 | 30.737 |
| 30 set 2022 | 4,4216 | 4,4680 | 4,4216 | 4,4678 | 4,4678 | 829 |
| 29 set 2022 | 4,5940 | 4,5940 | 4,4956 | 4,4845 | 4,4845 | 2.629 |
| 28 set 2022 | 4,6420 | 4,7010 | 4,6420 | 4,6700 | 4,6700 | 25 |
| 27 set 2022 | 4,6925 | 4,7210 | 4,6925 | 4,6935 | 4,6935 | 750 |
| 26 set 2022 | 4,7410 | 4,7660 | 4,6775 | 4,6755 | 4,6755 | 8.421 |
| 23 set 2022 | 4,6515 | 4,6930 | 4,6049 | 4,6750 | 4,6750 | 1.505 |
| 22 set 2022 | 4,6600 | 4,6600 | 4,6430 | 4,6305 | 4,6305 | 8 |
| 21 set 2022 | 4,6690 | 4,6920 | 4,6630 | 4,6740 | 4,6740 | 2.356 |
| 20 set 2022 | 4,6770 | 4,7315 | 4,6770 | 4,6955 | 4,6955 | 10.833 |
| 16 set 2022 | 4,7075 | 4,7190 | 4,6880 | 4,6790 | 4,6790 | 79.786 |
| 15 set 2022 | 4,7300 | 4,7350 | 4,7110 | 4,7170 | 4,7170 | 60.002 |
| 14 set 2022 | 4,7440 | 4,7500 | 4,7292 | 4,7215 | 4,7215 | 14.359 |
| 13 set 2022 | 4,7610 | 4,7680 | 4,7590 | 4,7485 | 4,7485 | 2.006 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
