Italia markets close in 3 hours 55 minutes

VanEck Semiconductor UCITS ETF (SMGB.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
36,48-0,39 (-1,06%)
In data: 12:18PM BST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20240,0036,7536,3136,4836,4869.696
21 giu 202437,3337,4631,9236,8736,87209.379
20 giu 202438,2838,5137,5137,8237,82219.000
19 giu 202438,2238,3738,0038,0338,03285.250
18 giu 202437,7538,0237,5837,8937,89185.001
17 giu 202436,9937,3536,7837,0437,04124.004
14 giu 202436,6136,8036,3436,5836,58115.354
13 giu 202437,1037,1036,1236,4136,41322.582
12 giu 202435,3536,0135,2335,9035,9077.810
11 giu 202435,2435,4034,7434,9934,99115.360
10 giu 202434,8935,2834,4635,2935,2957.061
07 giu 202434,7835,7733,9734,8234,8271.082
06 giu 202435,0435,2634,4634,6934,69213.205
05 giu 202433,4034,6533,3834,5834,5874.058
04 giu 202433,3533,4932,4733,0633,0666.375
03 giu 202433,6534,3133,1033,3333,33163.792
31 mag 202433,5333,8532,8332,8332,8395.954
30 mag 202433,8334,6533,5933,7233,72110.203
29 mag 202434,4834,5633,8834,1834,18106.340
28 mag 202435,1035,1033,9734,4934,49112.658
24 mag 202433,5634,1033,4934,0834,0873.626
23 mag 202434,1734,4433,5633,9233,92120.096
22 mag 202433,1033,4632,9933,4033,4066.273
21 mag 202433,2533,2932,7733,0833,0846.629
20 mag 202432,7433,2432,6433,2433,2445.461
17 mag 202432,9733,1532,7632,8132,8147.532
16 mag 202433,1433,3432,5633,2633,2670.830
15 mag 202432,3132,8132,2332,7832,7864.278
14 mag 202431,9632,2031,8032,1632,1633.966
13 mag 202432,1532,2631,8131,9731,9751.372
10 mag 202431,7632,3331,5732,0532,05107.585
09 mag 202431,7031,9230,9631,7431,7425.347
08 mag 202431,7731,8631,3931,6631,6663.419
07 mag 202431,8131,9731,6031,8531,8583.273
03 mag 202430,4131,1230,4031,0931,0934.241
02 mag 202430,2930,5129,9230,2830,2864.767
01 mag 202430,7030,7029,8630,0030,0065.498
30 apr 202431,4831,6131,1831,2531,2541.542
29 apr 202431,4931,5231,0031,1631,1660.269
26 apr 202430,8431,5330,5331,3131,3139.554
25 apr 202430,2530,6629,9430,4230,42107.308
24 apr 202430,7831,1130,4230,5830,58137.547
23 apr 202429,7830,2429,6730,1730,1756.801
22 apr 202429,4229,8929,3729,5029,5082.193
19 apr 202430,1430,2529,6729,7729,77238.475
18 apr 202431,3831,4030,0730,6830,68132.514
17 apr 202431,7532,7531,2831,3431,34104.988
16 apr 202431,7131,9931,4732,0132,0186.176
15 apr 202432,3132,6432,2032,2832,2856.183
12 apr 202432,9232,9732,1532,2432,2481.607
11 apr 202432,2032,4431,9832,4432,4462.377
10 apr 202432,2732,4031,5332,2232,2292.865
09 apr 202432,2632,3531,6031,8431,8495.890
08 apr 202431,9732,3631,9532,1732,1763.925
05 apr 202431,7132,1831,6732,0832,0883.090
04 apr 202432,7033,0132,5832,6632,6660.096
03 apr 202432,3832,8232,2032,7232,7263.161
02 apr 202433,0333,6032,1732,4232,4274.600
28 mar 202432,5633,0132,2432,4132,41105.094
27 mar 202432,4432,6331,9832,2232,2250.047
26 mar 202432,7233,0132,4632,5832,5856.593
25 mar 202432,6332,8132,2132,6532,65100.800
22 mar 202432,7632,9032,4132,7132,7191.546
21 mar 202432,2433,0632,0332,9932,99146.708
20 mar 202431,8231,8230,4531,1831,1858.915
19 mar 202431,2731,4230,5231,1031,10115.942
18 mar 202431,3831,8831,3331,4831,48150.166
15 mar 202431,3631,5830,9431,3831,3888.420
14 mar 202432,0132,0631,2631,5831,5835.968
13 mar 202432,7232,8531,6031,6931,69141.171
12 mar 202432,1232,5131,0032,2632,26234.921
11 mar 202432,0632,4231,4431,9131,91193.111
08 mar 202433,7934,0032,8132,8832,88231.100
07 mar 202432,8333,6532,5833,5933,59217.086
06 mar 202432,3132,8832,1032,8232,82123.189
05 mar 202432,6232,7231,8932,0632,06135.794
04 mar 202432,5032,9532,4732,7632,76171.266
01 mar 202431,4032,1131,1932,0932,09124.461
29 feb 202430,3630,8430,1730,7430,7459.435
28 feb 202430,5930,6330,2230,4330,4349.591
27 feb 202430,6830,8530,5630,6630,6668.888
26 feb 202430,4130,7530,2430,7130,7191.814
23 feb 202430,8331,3330,2230,3730,37149.013
22 feb 202430,4630,8130,2330,7530,75168.370
21 feb 202429,1729,3628,7828,9828,9850.436
20 feb 202429,6829,9228,7829,0629,06105.951
19 feb 202429,9129,9929,8429,9329,9341.139
16 feb 202430,2230,5629,8330,2530,25141.729
15 feb 202430,3830,5529,9530,0730,07116.254
14 feb 202429,7030,2029,6629,8729,87112.545
13 feb 202429,8629,9428,0229,5829,58177.026
12 feb 202430,1130,4630,0230,4630,46101.064
09 feb 202429,6830,0129,5729,9029,9097.330
08 feb 202429,2529,7329,1829,6129,6184.718
07 feb 202428,4929,0828,4428,9328,9355.240
06 feb 202429,2429,3328,5628,7228,7258.896
05 feb 202428,4629,0028,4428,7828,7859.104
02 feb 202427,7728,2827,7428,2828,2881.071
01 feb 202427,9028,0827,5327,5627,5629.077
31 gen 202428,0728,0727,1127,5027,5060.229
*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...