Global X Internet of Things UCITS ETF USD Acc (SNSG.L)

LSE - LSE Prezzo differito. Valuta in GBP.

Aggiungi a watchlist

10,55

+0,02

(+0,20%)

In data: 11:33AM 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	10,55	10,55	10,55	10,55	10,55	504
01 mag 2024	-	-	-	-	-	-
30 apr 2024	10,76	10,77	10,76	10,70	10,70	548
29 apr 2024	10,69	10,69	10,69	10,69	10,69	-
26 apr 2024	10,66	10,66	10,66	10,66	10,66	-
25 apr 2024	10,51	10,54	10,51	10,52	10,52	1.272
24 apr 2024	10,56	10,56	10,56	10,60	10,60	386
23 apr 2024	10,30	10,41	10,30	10,40	10,40	454
22 apr 2024	10,18	10,33	10,11	10,22	10,22	19
19 apr 2024	10,31	10,31	10,31	10,29	10,29	5
18 apr 2024	10,46	10,46	10,46	10,46	10,46	-
17 apr 2024	10,40	10,40	10,40	10,44	10,44	7
16 apr 2024	10,49	10,50	10,46	10,49	10,49	423
15 apr 2024	10,66	10,66	10,66	10,66	10,66	-
12 apr 2024	10,73	10,73	10,73	10,73	10,73	-
11 apr 2024	10,85	10,85	10,75	10,73	10,73	792
10 apr 2024	10,78	10,78	10,78	10,78	10,78	-
09 apr 2024	10,76	10,85	10,76	10,82	10,82	1.084
08 apr 2024	10,84	10,87	10,79	10,86	10,86	22
05 apr 2024	10,74	10,74	10,74	10,73	10,73	1
04 apr 2024	10,86	10,86	10,86	10,89	10,89	-
03 apr 2024	10,85	10,85	10,85	10,85	10,85	-
02 apr 2024	11,09	11,09	10,85	10,84	10,84	132
28 mar 2024	11,07	11,08	11,07	11,06	11,06	792
27 mar 2024	10,98	10,98	10,92	10,97	10,97	3
26 mar 2024	10,97	10,98	10,94	10,93	10,93	13
25 mar 2024	10,80	10,80	10,80	10,88	10,88	1
22 mar 2024	11,05	11,05	11,05	10,89	10,89	1
21 mar 2024	10,99	10,99	10,99	10,99	10,99	-
20 mar 2024	10,67	10,67	10,67	10,64	10,64	3
19 mar 2024	10,64	10,64	10,64	10,65	10,65	5
18 mar 2024	10,73	10,73	10,73	10,73	10,73	-
15 mar 2024	10,68	10,68	10,68	10,68	10,68	100
14 mar 2024	10,75	10,75	10,75	10,75	10,75	-
13 mar 2024	10,91	10,91	10,91	10,87	10,87	4
12 mar 2024	10,93	10,93	10,93	10,93	10,93	-
11 mar 2024	10,90	10,90	10,90	10,90	10,90	6
08 mar 2024	10,98	11,04	10,98	10,93	10,93	315
07 mar 2024	11,01	11,01	11,01	11,01	11,01	-
06 mar 2024	10,79	10,79	10,79	10,93	10,93	1.407
05 mar 2024	10,79	10,79	10,79	10,79	10,79	-
04 mar 2024	10,90	10,90	10,88	10,92	10,92	42
01 mar 2024	10,92	10,92	10,92	10,89	10,89	51
29 feb 2024	10,53	10,67	10,52	10,66	10,66	1.630
28 feb 2024	10,61	10,61	10,59	10,62	10,62	3.158
27 feb 2024	10,68	10,68	10,68	10,68	10,68	-
26 feb 2024	10,61	10,61	10,59	10,61	10,61	1.116
23 feb 2024	10,54	10,54	10,52	10,51	10,51	24
22 feb 2024	10,46	10,46	10,46	10,53	10,53	20
21 feb 2024	10,41	10,41	10,41	10,43	10,43	1.516
20 feb 2024	10,60	10,60	10,39	10,43	10,43	1.138
19 feb 2024	10,53	10,53	10,53	10,52	10,52	170
16 feb 2024	10,57	10,61	10,57	10,59	10,59	882
15 feb 2024	10,63	10,63	10,63	10,63	10,63	-
14 feb 2024	10,46	10,46	10,46	10,46	10,46	-
13 feb 2024	10,50	10,50	10,41	10,39	10,39	383
12 feb 2024	10,56	10,63	10,56	10,63	10,63	2.794
09 feb 2024	10,51	10,51	10,51	10,49	10,49	1
08 feb 2024	10,32	10,43	10,32	10,41	10,41	516
07 feb 2024	10,24	10,24	10,24	10,22	10,22	11
06 feb 2024	10,26	10,26	10,23	10,21	10,21	721
05 feb 2024	10,30	10,30	10,30	10,28	10,28	23
02 feb 2024	10,24	10,24	10,23	10,24	10,24	9
01 feb 2024	10,11	10,11	10,11	10,11	10,11	-
31 gen 2024	10,18	10,18	10,18	10,18	10,18	-
30 gen 2024	10,35	10,35	10,35	10,33	10,33	26
29 gen 2024	10,28	10,28	10,28	10,28	10,28	-
26 gen 2024	10,39	10,42	10,35	10,35	10,35	397
25 gen 2024	10,34	10,42	10,34	10,49	10,49	386
24 gen 2024	10,47	10,47	10,42	10,42	10,42	1.129
23 gen 2024	10,45	10,45	10,45	10,47	10,47	893
22 gen 2024	10,40	10,40	10,40	10,40	10,40	-
19 gen 2024	10,17	10,17	10,17	10,17	10,17	-
18 gen 2024	10,09	10,10	10,09	10,07	10,07	2.090
17 gen 2024	9,90	9,94	9,89	9,88	9,88	3.103
16 gen 2024	10,12	10,12	10,12	10,12	10,12	-
15 gen 2024	10,05	10,13	10,05	10,09	10,09	23
12 gen 2024	10,13	10,13	10,13	10,13	10,13	-
11 gen 2024	10,11	10,11	10,11	10,10	10,10	7
10 gen 2024	10,16	10,16	10,16	10,16	10,16	-
09 gen 2024	10,19	10,19	10,19	10,21	10,21	124
08 gen 2024	10,07	10,24	10,07	10,23	10,23	331
05 gen 2024	10,05	10,11	10,05	10,09	10,09	392
04 gen 2024	10,19	10,19	10,08	10,16	10,16	6.897
03 gen 2024	10,17	10,17	10,17	10,27	10,27	190
02 gen 2024	10,63	10,64	10,55	10,56	10,56	1.305
29 dic 2023	10,72	10,72	10,72	10,69	10,69	100
28 dic 2023	10,67	10,67	10,67	10,69	10,69	70
27 dic 2023	10,71	10,71	10,64	10,66	10,66	5.176
22 dic 2023	10,49	10,49	10,49	10,49	10,49	-
21 dic 2023	10,53	10,54	10,46	10,54	10,54	387
20 dic 2023	10,53	10,53	10,53	10,53	10,53	374
19 dic 2023	10,48	10,48	10,48	10,48	10,48	-
18 dic 2023	10,53	10,53	10,53	10,51	10,51	1
15 dic 2023	10,60	10,60	10,60	10,59	10,59	1.001
14 dic 2023	10,47	10,57	10,47	10,52	10,52	1.272
13 dic 2023	10,31	10,31	10,31	10,31	10,31	-
12 dic 2023	10,28	10,28	10,28	10,28	10,28	-
11 dic 2023	10,26	10,26	10,26	10,25	10,25	4
08 dic 2023	9,97	10,09	9,97	10,15	10,15	1.839
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...

FTSE MIB33.821,45+74,79(+0,22%)

Dow Jones37.903,29+87,37(+0,23%)

Nasdaq 15.605,48-52,34(-0,33%)

Nikkei 22538.236,07-37,98(-0,10%)

Petrolio78,95-0,05(-0,06%)

Bitcoin EUR54.724,60+729,87(+1,35%)

Global X Internet of Things UCITS ETF USD Acc (SNSG.L)

FTSE MIB
33.821,45
+74,79(+0,22%)

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
78,95
-0,05(-0,06%)

Bitcoin EUR
54.724,60
+729,87(+1,35%)