Italia markets closed

SPDR Bloomberg SASB U.S. High Yield Corporate ESG UCITS ETF (SJNK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,72+0,12 (+0,28%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202440,6440,7240,6440,7240,7217.556
01 lug 202440,6540,6740,6540,6040,60136
28 giu 202440,6940,6940,6940,6940,69-
27 giu 202440,6540,6540,6540,6540,65-
26 giu 202440,7540,7540,7140,7240,724.901
25 giu 202440,7340,8140,7340,7140,713
24 giu 202440,7740,9540,6740,7840,78383
21 giu 202440,6840,6840,6840,6940,6938
20 giu 202440,6640,6640,6640,6340,63-
19 giu 202440,6840,6840,6840,6840,68-
18 giu 202440,5740,6340,5640,6240,628.408
17 giu 202440,5140,5840,3840,3840,382
14 giu 202440,6540,7040,5940,5340,5319
13 giu 202440,7640,7640,7640,6740,67-
12 giu 202440,5940,5940,5940,7340,731
11 giu 202440,4940,5840,3240,3240,3234
10 giu 202440,5240,5240,5240,4740,47-
07 giu 202440,4640,6440,4640,4840,48587
06 giu 202440,6540,6540,5540,6040,60-
05 giu 202440,5840,5840,5840,5840,58-
04 giu 202440,6740,6740,5040,5440,545.065
03 giu 202440,3740,4140,3740,4240,4250
31 mag 202440,3140,3140,3140,3140,31-
30 mag 202440,2640,2640,2640,2640,26-
29 mag 202440,2340,2340,1040,1740,1717.901
28 mag 202440,4740,4740,2940,3740,37691
24 mag 202440,2940,2940,2840,3640,363.602
23 mag 202440,5640,5640,3540,3540,358
22 mag 202440,4340,4340,4340,3840,381
21 mag 202440,5040,5040,4340,5040,50279
20 mag 202440,3340,4140,3340,3640,361.660
17 mag 202440,3240,3240,3240,3340,3384
16 mag 202440,4640,4640,4640,3540,35700
15 mag 202440,1540,3840,1540,3840,381.075
14 mag 202440,1140,1140,1140,1340,136.000
13 mag 202439,8340,2439,8340,2440,2418.905
10 mag 202440,0740,0740,0740,0740,07-
09 mag 202440,0740,0740,0740,1240,12143.595
08 mag 202440,1040,2040,1040,0940,09501
07 mag 202440,2440,2440,1340,1940,192.520
03 mag 202439,9939,9939,9940,0440,041
02 mag 202439,5640,0039,5639,8139,814.465
01 mag 202439,6339,6339,6339,6339,63-
30 apr 202439,7639,7639,7639,7639,765.097
29 apr 202439,7639,7939,7639,7239,722.150
26 apr 202439,7139,7139,6739,6739,671
25 apr 202439,5639,5639,5439,4439,4491
24 apr 202439,6339,7339,5839,5639,5616.032
23 apr 202439,6739,6739,5939,5939,5945.000
22 apr 202439,4639,4639,4539,4739,47-
19 apr 202439,3739,4539,3739,4039,40390
18 apr 202439,4039,4039,3439,3139,31587
17 apr 202439,3739,3739,3439,3739,37646
16 apr 202439,5039,5039,2639,3239,323.651
15 apr 202439,6739,6739,6739,4939,49-
12 apr 202439,6839,6839,6839,6039,604
11 apr 202439,7939,7939,6639,6039,60738
10 apr 202440,0640,0639,6639,7139,71338
09 apr 202439,9239,9239,9239,9439,94291
08 apr 202439,7939,8039,7939,8639,861.055
05 apr 202439,8139,8139,8139,8139,81-
04 apr 202439,7839,9939,7839,8639,866.315
03 apr 202439,7339,7339,7339,8239,829.262
02 apr 202439,9839,9839,7939,7839,783.759
28 mar 202440,1240,1240,1240,0840,08-
27 mar 202440,0040,0040,0039,9939,99-
26 mar 202439,9339,9339,9339,9639,96-
25 mar 202440,1140,1139,9640,0140,01-
22 mar 202440,0440,0440,0340,0840,081.250
21 mar 202440,1040,1940,1040,0540,0551
20 mar 202439,8539,8539,8539,8539,85-
19 mar 202439,8039,8139,8039,7939,794.418
18 mar 202439,5639,7739,5639,6239,6210
15 mar 202439,7139,7139,6939,6839,681.561
14 mar 202439,8239,9239,8239,7039,7027
13 mar 202439,8039,8039,8039,8339,832.500
12 mar 202439,8339,8339,8339,7639,76-
11 mar 202439,8039,8039,6439,7039,705.011
08 mar 202439,8139,8539,7039,7439,748.511
07 mar 202439,7039,7039,6939,7139,71201
06 mar 202439,6139,8039,6039,6639,667.590
05 mar 202439,6339,6339,6339,6339,63-
04 mar 202439,5939,5939,4839,5139,511.283
01 mar 202439,4739,4839,4739,4839,485
29 feb 202439,3939,5539,3739,4839,4819.113
28 feb 202439,4039,4039,4039,4839,48100
27 feb 202439,5439,5439,5139,4039,401.046
26 feb 202439,5539,6139,5539,4239,421.640
23 feb 202439,4239,5139,4139,4739,473.862
22 feb 202439,5539,5539,5539,4439,441
21 feb 202439,3839,3839,2739,3339,33370
20 feb 202439,2839,2939,2839,2939,299.234
19 feb 202439,3939,4039,3939,3139,31126
16 feb 202439,3339,3339,3339,3339,33-
15 feb 202439,4039,4339,3239,3539,35140.497
14 feb 202439,2739,3939,2439,3139,317.183
13 feb 202439,4739,4739,2239,2639,263.378
12 feb 202439,4539,5839,4439,4739,471.782
09 feb 202439,5339,5339,4939,4739,4779
08 feb 202439,5639,5639,3739,4239,42956
*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...