Italia markets close in 4 hours 31 minutes
FTSE MIB
33.787,96 +41,30 (+0,12%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,52 +0,52 (+0,66%) Bitcoin EUR
54.031,18 +203,03 (+0,38%)
iShares $ Corp Bond 0-3yr ESG UCITS ETF GBP Hedged (Dist) (SGSU.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
In data: 11:14AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,7875 | 4,7883 | 4,7717 | 4,7815 | 4,7815 | 41.663 |
| 01 mag 2024 | 4,7625 | 4,7807 | 4,7625 | 4,7743 | 4,7743 | 30.758 |
| 30 apr 2024 | 4,7750 | 4,7866 | 4,7740 | 4,7760 | 4,7760 | 37.936 |
| 29 apr 2024 | 4,7750 | 4,7810 | 4,7740 | 4,7740 | 4,7740 | 44.987 |
| 26 apr 2024 | 4,7725 | 4,7781 | 4,7725 | 4,7752 | 4,7752 | 29.890 |
| 25 apr 2024 | 4,7780 | 4,7830 | 4,7700 | 4,7735 | 4,7735 | 34.983 |
| 24 apr 2024 | 4,7725 | 4,7822 | 4,7725 | 4,7758 | 4,7758 | 51.986 |
| 23 apr 2024 | 4,7700 | 4,7770 | 4,7685 | 4,7710 | 4,7710 | 19.768 |
| 22 apr 2024 | 4,7675 | 4,7740 | 4,7675 | 4,7717 | 4,7717 | 39.708 |
| 19 apr 2024 | 4,7675 | 4,7748 | 4,7655 | 4,7692 | 4,7692 | 42.375 |
| 18 apr 2024 | 4,7745 | 4,7760 | 4,7646 | 4,7680 | 4,7680 | 11.700 |
| 17 apr 2024 | 4,7645 | 4,7705 | 4,7645 | 4,7685 | 4,7685 | 26.823 |
| 16 apr 2024 | 4,7660 | 4,7755 | 4,7647 | 4,7682 | 4,7682 | 31.760 |
| 15 apr 2024 | 4,7670 | 4,7740 | 4,7635 | 4,7695 | 4,7695 | 53.098 |
| 12 apr 2024 | 4,7745 | 4,7780 | 4,7645 | 4,7715 | 4,7715 | 49.423 |
| 11 apr 2024 | 4,7635 | 4,7795 | 4,7635 | 4,7677 | 4,7677 | 14.141 |
| 10 apr 2024 | 4,7865 | 4,7890 | 4,7635 | 4,7690 | 4,7690 | 43.040 |
| 09 apr 2024 | 4,7740 | 4,7820 | 4,7740 | 4,7795 | 4,7795 | 20.418 |
| 08 apr 2024 | 4,7730 | 4,7825 | 4,7730 | 4,7772 | 4,7772 | 43.543 |
| 05 apr 2024 | 4,7790 | 4,7875 | 4,7772 | 4,7805 | 4,7805 | 72.012 |
| 04 apr 2024 | 4,7830 | 4,7860 | 4,7745 | 4,7850 | 4,7850 | 135.874 |
| 03 apr 2024 | 4,7735 | 4,7825 | 4,7716 | 4,7755 | 4,7755 | 33.605 |
| 02 apr 2024 | 4,7805 | 4,7831 | 4,7720 | 4,7758 | 4,7758 | 36.485 |
| 28 mar 2024 | 4,7765 | 4,7852 | 4,7744 | 4,7825 | 4,7825 | 87.311 |
| 27 mar 2024 | 4,7775 | 4,7865 | 4,7753 | 4,7860 | 4,7860 | 22.764 |
| 26 mar 2024 | 4,7790 | 4,7810 | 4,7725 | 4,7760 | 4,7760 | 30.587 |
| 25 mar 2024 | 4,7760 | 4,7825 | 4,7725 | 4,7772 | 4,7772 | 26.414 |
| 22 mar 2024 | 4,7750 | 4,7815 | 4,7740 | 4,7778 | 4,7778 | 63.194 |
| 21 mar 2024 | 4,7735 | 4,7805 | 4,7730 | 4,7758 | 4,7758 | 15.871 |
| 20 mar 2024 | 4,7670 | 4,7740 | 4,7660 | 4,7705 | 4,7705 | 39.303 |
| 19 mar 2024 | 4,7640 | 4,7710 | 4,7640 | 4,7660 | 4,7660 | 10.086 |
| 18 mar 2024 | 4,7630 | 4,7710 | 4,7630 | 4,7710 | 4,7710 | 7.284 |
| 15 mar 2024 | 4,7600 | 4,7722 | 4,7600 | 4,7660 | 4,7660 | 102.029 |
| 14 mar 2024 | 4,7665 | 4,7730 | 4,7615 | 4,7655 | 4,7655 | 31.162 |
| 13 mar 2024 | 4,7645 | 4,7709 | 4,7634 | 4,7675 | 4,7675 | 84.065 |
| 12 mar 2024 | 4,7700 | 4,7735 | 4,7650 | 4,7680 | 4,7680 | 44.239 |
| 11 mar 2024 | 4,7695 | 4,7769 | 4,7670 | 4,7710 | 4,7710 | 69.455 |
| 08 mar 2024 | 4,7690 | 4,7848 | 4,7686 | 4,7708 | 4,7708 | 191.630 |
| 07 mar 2024 | 4,7645 | 4,7725 | 4,7601 | 4,7702 | 4,7702 | 52.455 |
| 06 mar 2024 | 4,7615 | 4,7720 | 4,7610 | 4,7673 | 4,7673 | 19.625 |
| 05 mar 2024 | 4,7605 | 4,7705 | 4,7605 | 4,7645 | 4,7645 | 9.704 |
| 04 mar 2024 | 4,7600 | 4,7660 | 4,7600 | 4,7618 | 4,7618 | 43.093 |
| 01 mar 2024 | 4,7570 | 4,7675 | 4,7533 | 4,7620 | 4,7620 | 30.182 |
| 29 feb 2024 | 4,7520 | 4,7648 | 4,7520 | 4,7590 | 4,7590 | 5.312 |
| 28 feb 2024 | 4,7560 | 4,7590 | 4,7516 | 4,7558 | 4,7558 | 20.752 |
| 27 feb 2024 | 4,7510 | 4,7605 | 4,7500 | 4,7530 | 4,7530 | 37.274 |
| 26 feb 2024 | 4,7535 | 4,7588 | 4,7512 | 4,7543 | 4,7543 | 12.426 |
| 23 feb 2024 | 4,7525 | 4,7587 | 4,7525 | 4,7562 | 4,7562 | 28.406 |
| 22 feb 2024 | 4,7535 | 4,7646 | 4,7520 | 4,7550 | 4,7550 | 37.258 |
| 21 feb 2024 | 4,7555 | 4,7605 | 4,7541 | 4,7605 | 4,7605 | 55.462 |
| 20 feb 2024 | 4,7510 | 4,7591 | 4,7510 | 4,7562 | 4,7562 | 12.533 |
| 19 feb 2024 | 4,7495 | 4,7575 | 4,7495 | 4,7575 | 4,7575 | 29.301 |
| 16 feb 2024 | 4,7510 | 4,7570 | 4,7460 | 4,7515 | 4,7515 | 17.169 |
| 15 feb 2024 | 4,7560 | 4,7600 | 4,7507 | 4,7585 | 4,7585 | 26.464 |
| 14 feb 2024 | 4,7450 | 4,7521 | 4,7450 | 4,7483 | 4,7483 | 35.004 |
| 13 feb 2024 | 4,7550 | 4,7593 | 4,7465 | 4,7480 | 4,7480 | 26.926 |
| 12 feb 2024 | 4,7525 | 4,7585 | 4,7507 | 4,7562 | 4,7562 | 11.179 |
| 09 feb 2024 | 4,7520 | 4,7575 | 4,7520 | 4,7575 | 4,7575 | 25.811 |
| 08 feb 2024 | 4,7585 | 4,7585 | 4,7530 | 4,7570 | 4,7570 | 34.046 |
| 07 feb 2024 | 4,7505 | 4,7595 | 4,7505 | 4,7552 | 4,7552 | 7.110 |
| 06 feb 2024 | 4,7515 | 4,7575 | 4,7515 | 4,7575 | 4,7575 | 21.940 |
| 05 feb 2024 | 4,7505 | 4,7580 | 4,7505 | 4,7505 | 4,7505 | 25.645 |
| 02 feb 2024 | 4,7600 | 4,7648 | 4,7502 | 4,7535 | 4,7535 | 27.069 |
| 01 feb 2024 | 4,7565 | 4,7685 | 4,7523 | 4,7640 | 4,7640 | 37.798 |
| 31 gen 2024 | 4,7580 | 4,7638 | 4,7510 | 4,7590 | 4,7590 | 37.992 |
| 30 gen 2024 | 4,7565 | 4,7565 | 4,7500 | 4,7520 | 4,7520 | 24.646 |
| 29 gen 2024 | 4,7550 | 4,7555 | 4,7477 | 4,7525 | 4,7525 | 24.242 |
| 26 gen 2024 | 4,7595 | 4,7595 | 4,7462 | 4,7545 | 4,7545 | 50.723 |
| 25 gen 2024 | 4,7425 | 4,7540 | 4,7425 | 4,7540 | 4,7540 | 15.573 |
| 24 gen 2024 | 4,7475 | 4,7525 | 4,7417 | 4,7460 | 4,7460 | 51.231 |
| 23 gen 2024 | 4,7405 | 4,7473 | 4,7405 | 4,7430 | 4,7430 | 3.368 |
| 22 gen 2024 | 4,7470 | 4,7495 | 4,7413 | 4,7420 | 4,7420 | 100.261 |
| 19 gen 2024 | 4,7440 | 4,7490 | 4,7405 | 4,7405 | 4,7405 | 15.371 |
| 18 gen 2024 | 4,7450 | 4,7505 | 4,7430 | 4,7445 | 4,7445 | 34.459 |
| 17 gen 2024 | 4,7450 | 4,7526 | 4,7415 | 4,7415 | 4,7415 | 21.645 |
| 16 gen 2024 | 4,7500 | 4,7588 | 4,7500 | 4,7555 | 4,7555 | 7.171 |
| 15 gen 2024 | 4,7545 | 4,7575 | 4,7498 | 4,7558 | 4,7558 | 23.479 |
| 12 gen 2024 | 4,7450 | 4,7585 | 4,7442 | 4,7585 | 4,7585 | 20.159 |
| 11 gen 2024 | 4,7385 | 4,7450 | 4,7366 | 4,7450 | 4,7450 | 24.627 |
| 10 gen 2024 | 4,7380 | 4,7436 | 4,7352 | 4,7385 | 4,7385 | 34.403 |
| 09 gen 2024 | 4,7315 | 4,7386 | 4,7305 | 4,7343 | 4,7343 | 7.951 |
| 08 gen 2024 | 4,7295 | 4,7390 | 4,7265 | 4,7390 | 4,7390 | 86.191 |
| 05 gen 2024 | 4,7280 | 4,7350 | 4,7256 | 4,7355 | 4,7355 | 54.733 |
| 04 gen 2024 | 4,7285 | 4,7382 | 4,7258 | 4,7350 | 4,7350 | 26.233 |
| 03 gen 2024 | 4,7345 | 4,7390 | 4,7282 | 4,7323 | 4,7323 | 19.870 |
| 02 gen 2024 | 4,7345 | 4,7425 | 4,7293 | 4,7335 | 4,7335 | 24.192 |
| 29 dic 2023 | 4,7325 | 4,7395 | 4,7310 | 4,7310 | 4,7310 | 21.730 |
| 28 dic 2023 | 4,7320 | 4,7434 | 4,7320 | 4,7405 | 4,7405 | 34.013 |
| 27 dic 2023 | 4,7295 | 4,7391 | 4,7290 | 4,7352 | 4,7352 | 23.863 |
| 22 dic 2023 | 4,7340 | 4,7345 | 4,7265 | 4,7305 | 4,7305 | 52.839 |
| 21 dic 2023 | 4,7290 | 4,7330 | 4,7260 | 4,7280 | 4,7280 | 25.093 |
| 20 dic 2023 | 4,7200 | 4,7275 | 4,7192 | 4,7225 | 4,7225 | 39.267 |
| 19 dic 2023 | 4,7205 | 4,7240 | 4,7137 | 4,7200 | 4,7200 | 40.005 |
| 18 dic 2023 | 4,7175 | 4,7245 | 4,7158 | 4,7197 | 4,7197 | 59.374 |
| 15 dic 2023 | 4,7245 | 4,7270 | 4,7162 | 4,7203 | 4,7203 | 35.020 |
| 14 dic 2023 | 4,7170 | 4,7227 | 4,7132 | 4,7238 | 4,7238 | 24.009 |
| 13 dic 2023 | 4,6965 | 4,7018 | 4,6930 | 4,6982 | 4,6982 | 195.050 |
| 12 dic 2023 | 4,6970 | 4,6975 | 4,6895 | 4,6937 | 4,6937 | 8.842 |
| 11 dic 2023 | 4,6925 | 4,6949 | 4,6865 | 4,6865 | 4,6865 | 22.651 |
| 08 dic 2023 | 4,6940 | 4,7010 | 4,6881 | 4,6905 | 4,6905 | 56.965 |
| *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.