Italia markets close in 2 hours 20 minutes
FTSE MIB
34.730,83 +73,48 (+0,21%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,76 +0,50 (+0,64%) Bitcoin EUR
58.172,60 +1.602,69 (+2,83%)
Leverage Shares -1x Short Goldman Sachs ETP (SGS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:36AM BST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 2,9970 | 2,9970 | 2,9970 | 2,9970 | 2,9970 | - |
| 09 mag 2024 | 3,0343 | 3,0343 | 3,0343 | 3,0343 | 3,0343 | - |
| 08 mag 2024 | 3,0773 | 3,0773 | 3,0773 | 3,0773 | 3,0773 | - |
| 07 mag 2024 | 3,0652 | 3,0652 | 3,0652 | 3,0652 | 3,0652 | - |
| 03 mag 2024 | 3,1112 | 3,1112 | 3,1112 | 3,1112 | 3,1112 | - |
| 02 mag 2024 | 3,1895 | 3,1895 | 3,1895 | 3,1805 | 3,1805 | 5 |
| 01 mag 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | - |
| 30 apr 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | - |
| 29 apr 2024 | 3,1602 | 3,1602 | 3,1602 | 3,1602 | 3,1602 | - |
| 26 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 25 apr 2024 | 3,2717 | 3,2717 | 3,2717 | 3,2717 | 3,2717 | - |
| 24 apr 2024 | 3,2408 | 3,2408 | 3,2408 | 3,2408 | 3,2408 | - |
| 23 apr 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 22 apr 2024 | 3,3428 | 3,3428 | 3,3428 | 3,3428 | 3,3428 | - |
| 19 apr 2024 | 3,3758 | 3,3758 | 3,3758 | 3,3758 | 3,3758 | - |
| 18 apr 2024 | 3,3555 | 3,3555 | 3,3555 | 3,3555 | 3,3555 | - |
| 17 apr 2024 | 3,3893 | 3,3893 | 3,3893 | 3,3893 | 3,3893 | - |
| 16 apr 2024 | 3,4245 | 3,4245 | 3,4245 | 3,4245 | 3,4245 | - |
| 15 apr 2024 | 3,3902 | 3,3902 | 3,3902 | 3,3902 | 3,3902 | - |
| 12 apr 2024 | 3,5135 | 3,5135 | 3,5135 | 3,5135 | 3,5135 | - |
| 11 apr 2024 | 3,4457 | 3,4457 | 3,4457 | 3,4457 | 3,4457 | - |
| 10 apr 2024 | 3,3902 | 3,3902 | 3,3902 | 3,3902 | 3,3902 | - |
| 09 apr 2024 | 3,3435 | 3,3435 | 3,3435 | 3,3435 | 3,3435 | - |
| 08 apr 2024 | 3,3268 | 3,3268 | 3,3268 | 3,3268 | 3,3268 | - |
| 05 apr 2024 | 3,3653 | 3,3653 | 3,3653 | 3,3653 | 3,3653 | - |
| 04 apr 2024 | 3,2995 | 3,2995 | 3,2995 | 3,2995 | 3,2995 | - |
| 03 apr 2024 | 3,3112 | 3,3112 | 3,3112 | 3,3112 | 3,3112 | - |
| 02 apr 2024 | 3,3163 | 3,3163 | 3,3163 | 3,3163 | 3,3163 | - |
| 28 mar 2024 | 3,2678 | 3,2678 | 3,2678 | 3,2678 | 3,2678 | - |
| 27 mar 2024 | 3,3298 | 3,3298 | 3,3298 | 3,3298 | 3,3298 | - |
| 26 mar 2024 | 3,3463 | 3,3463 | 3,3463 | 3,3463 | 3,3463 | - |
| 25 mar 2024 | 3,3663 | 3,3663 | 3,3663 | 3,3663 | 3,3663 | - |
| 22 mar 2024 | 3,2985 | 3,3200 | 3,2985 | 3,3463 | 3,3463 | 20.000 |
| 21 mar 2024 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | - |
| 20 mar 2024 | 3,5087 | 3,5087 | 3,5087 | 3,5087 | 3,5087 | - |
| 19 mar 2024 | 3,5182 | 3,5182 | 3,5182 | 3,5182 | 3,5182 | - |
| 18 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 15 mar 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 14 mar 2024 | 3,5035 | 3,5035 | 3,5035 | 3,5035 | 3,5035 | - |
| 13 mar 2024 | 3,4673 | 3,4673 | 3,4673 | 3,4673 | 3,4673 | - |
| 12 mar 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 11 mar 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 08 mar 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
| 07 mar 2024 | 3,4845 | 3,4845 | 3,4845 | 3,5035 | 3,5035 | 169 |
| 06 mar 2024 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | - |
| 05 mar 2024 | 3,4545 | 3,4545 | 3,4545 | 3,4545 | 3,4545 | - |
| 04 mar 2024 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | - |
| 01 mar 2024 | 3,5138 | 3,5138 | 3,5138 | 3,5138 | 3,5138 | - |
| 29 feb 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 28 feb 2024 | 3,4678 | 3,4678 | 3,4678 | 3,4678 | 3,4678 | - |
| 27 feb 2024 | 3,5768 | 3,5768 | 3,5768 | 3,5092 | 3,5092 | 20 |
| 26 feb 2024 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | - |
| 23 feb 2024 | 3,4732 | 3,4732 | 3,4732 | 3,4732 | 3,4732 | - |
| 22 feb 2024 | 3,5135 | 3,5135 | 3,5135 | 3,5135 | 3,5135 | - |
| 21 feb 2024 | 3,5603 | 3,5603 | 3,5603 | 3,5603 | 3,5603 | - |
| 20 feb 2024 | 3,5825 | 3,5825 | 3,5825 | 3,5825 | 3,5825 | - |
| 19 feb 2024 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | - |
| 16 feb 2024 | 3,5387 | 3,5387 | 3,5387 | 3,5387 | 3,5387 | - |
| 15 feb 2024 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | 3,5705 | - |
| 14 feb 2024 | 3,6163 | 3,6163 | 3,6163 | 3,6163 | 3,6163 | - |
| 13 feb 2024 | 3,6035 | 3,6035 | 3,6035 | 3,6035 | 3,6035 | - |
| 12 feb 2024 | 3,4753 | 3,4753 | 3,4753 | 3,4753 | 3,4753 | - |
| 09 feb 2024 | 3,5728 | 3,5728 | 3,5728 | 3,5728 | 3,5728 | - |
| 08 feb 2024 | 3,5735 | 3,5735 | 3,5735 | 3,5735 | 3,5735 | - |
| 07 feb 2024 | 3,5668 | 3,5668 | 3,5668 | 3,5668 | 3,5668 | - |
| 06 feb 2024 | 3,5543 | 3,5543 | 3,5543 | 3,5543 | 3,5543 | - |
| 05 feb 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
| 02 feb 2024 | 3,5538 | 3,5538 | 3,5538 | 3,5538 | 3,5538 | - |
| 01 feb 2024 | 3,5965 | 3,5965 | 3,5965 | 3,5965 | 3,5965 | - |
| 31 gen 2024 | 3,4935 | 3,4935 | 3,4935 | 3,4935 | 3,4935 | - |
| 30 gen 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 29 gen 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 26 gen 2024 | 3,6193 | 3,6193 | 3,6193 | 3,6193 | 3,6193 | - |
| 25 gen 2024 | 3,5657 | 3,5657 | 3,5657 | 3,5657 | 3,5657 | - |
| 24 gen 2024 | 3,5615 | 3,5615 | 3,5615 | 3,5615 | 3,5615 | - |
| 23 gen 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 22 gen 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 19 gen 2024 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | - |
| 18 gen 2024 | 3,6458 | 3,6458 | 3,6458 | 3,6458 | 3,6458 | - |
| 17 gen 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 16 gen 2024 | 3,5995 | 3,5995 | 3,5895 | 3,5560 | 3,5560 | 2 |
| 15 gen 2024 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | - |
| 12 gen 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 11 gen 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 10 gen 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 09 gen 2024 | 3,5477 | 3,5477 | 3,5477 | 3,5477 | 3,5477 | - |
| 08 gen 2024 | 3,5385 | 3,5385 | 3,5385 | 3,5385 | 3,5385 | - |
| 05 gen 2024 | 3,5198 | 3,5198 | 3,5198 | 3,5198 | 3,5198 | - |
| 04 gen 2024 | 3,5303 | 3,5303 | 3,5303 | 3,5303 | 3,5303 | - |
| 03 gen 2024 | 3,6015 | 3,6015 | 3,6015 | 3,6015 | 3,6015 | - |
| 02 gen 2024 | 3,5463 | 3,5463 | 3,5463 | 3,5463 | 3,5463 | - |
| 29 dic 2023 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 28 dic 2023 | 3,5292 | 3,5292 | 3,5292 | 3,5292 | 3,5292 | - |
| 27 dic 2023 | 3,5463 | 3,5463 | 3,5463 | 3,5463 | 3,5463 | - |
| 22 dic 2023 | 3,5742 | 3,5742 | 3,5742 | 3,5742 | 3,5742 | - |
| 21 dic 2023 | 3,5903 | 3,5903 | 3,5903 | 3,5903 | 3,5903 | - |
| 20 dic 2023 | 3,5533 | 3,5533 | 3,5533 | 3,5533 | 3,5533 | - |
| 19 dic 2023 | 3,5782 | 3,5782 | 3,5782 | 3,5782 | 3,5782 | - |
| 18 dic 2023 | 3,5928 | 3,5928 | 3,5928 | 3,5928 | 3,5928 | - |
| 15 dic 2023 | 3,5517 | 3,5517 | 3,5517 | 3,5517 | 3,5517 | - |
| *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.