Italia markets close in 5 hours 50 minutes

SPDR S&P U.S. Health Care Select Sector UCITS ETF (SXLV.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,33+0,36 (+0,81%)
In data: 10:06AM BST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 20240,0044,5344,3344,3344,3379
10 giu 202444,1344,1843,9543,9743,9713.292
07 giu 202444,1744,2944,0044,2944,296.863
06 giu 202443,9844,1443,9244,1044,101.801
05 giu 202443,9043,9943,6343,9243,9217.049
04 giu 202443,6543,7843,4743,6043,6014.913
03 giu 202443,3843,6543,2543,6543,65761
31 mag 202442,7143,0142,6743,0143,012.308
30 mag 202442,5942,6242,5542,7442,74217.889
29 mag 202442,9442,9442,5842,6942,692.214
28 mag 202443,6043,7143,0243,0643,0626.839
24 mag 202443,7743,9643,6743,7443,7425.910
23 mag 202444,1444,3443,9644,0144,0147.027
22 mag 202444,0344,2844,0144,1744,171.738
21 mag 202444,0144,1243,9844,0844,0814.197
20 mag 202444,1244,2944,1044,1344,134.347
17 mag 202444,1344,2143,8843,9543,9514.453
16 mag 202444,2844,2843,9444,0944,0940.115
15 mag 202443,4943,9943,4743,9643,9613.764
14 mag 202443,3143,4643,2343,2343,2317.246
13 mag 202443,3343,4943,2443,2443,2413.709
10 mag 202443,2343,3643,2343,3143,312.339
09 mag 202442,8843,1242,7643,0643,066.478
08 mag 202443,0343,1542,8542,8842,889.803
07 mag 202442,7242,9342,6842,9542,959.591
03 mag 202442,4242,4842,3242,3942,399.681
02 mag 202442,5842,6242,2442,2642,2654.875
01 mag 202442,6642,6642,1142,3342,336.554
30 apr 202442,3642,6942,2642,4142,4165.996
29 apr 202442,4942,4942,2342,3742,373.837
26 apr 202442,2042,2842,0942,2342,239.227
25 apr 202442,5942,6742,0342,1442,1429.646
24 apr 202442,5542,6742,3042,3742,3759.979
23 apr 202442,1242,6942,0942,6942,6960.056
22 apr 202441,9042,0841,8642,0842,083.914
19 apr 202441,6541,9741,6241,8641,861.034
18 apr 202441,7642,0041,6741,8741,8737.710
17 apr 202441,8042,0541,7441,7241,7299.985
16 apr 202441,8142,2541,6141,9941,9922.313
15 apr 202442,0342,3542,0042,2142,2127.548
12 apr 202442,5442,5442,0442,1142,1119.212
11 apr 202442,7242,7842,4542,4942,4923.194
10 apr 202443,2643,3342,7342,7742,7717.781
09 apr 202443,0943,1842,9743,0343,037.037
08 apr 202443,1543,2643,0943,0943,0927.762
05 apr 202443,1143,1542,7843,1943,197.997
04 apr 202443,5643,7443,4243,4743,478.067
03 apr 202443,4743,7343,3543,6343,6318.375
02 apr 202443,6244,0843,4043,4543,4543.881
28 mar 202444,5144,7544,3544,6544,659.658
27 mar 202444,1344,3644,1344,3644,367.696
26 mar 202443,8544,0343,7243,9743,973.709
25 mar 202443,8844,1043,7943,8343,834.785
22 mar 202443,9944,0543,8443,8443,848.896
21 mar 202443,9344,0843,8844,0344,0315.261
20 mar 202444,0044,0443,6543,7143,718.903
19 mar 202443,6943,8843,6143,8743,876.513
18 mar 202443,6643,9043,5143,8543,8511.678
15 mar 202443,7044,0343,6043,6343,635.406
14 mar 202444,1544,1643,7143,8143,8123.942
13 mar 202444,2044,3444,1244,2444,2432.617
12 mar 202444,0944,1743,9944,1044,1011.941
11 mar 202444,0344,1743,7043,8643,8611.610
08 mar 202444,1244,2344,0144,2144,214.743
07 mar 202443,8744,1743,8144,1544,1550.979
06 mar 202443,6944,0843,6944,0244,0214.225
05 mar 202443,9544,0543,6543,6743,676.427
04 mar 202443,8644,0543,8643,9043,9011.247
01 mar 202443,6043,8143,4543,8243,8217.923
29 feb 202443,8043,9843,6043,6743,679.434
28 feb 202444,1144,1143,7443,7443,7446.236
27 feb 202444,2444,2943,9644,1544,153.605
26 feb 202444,4544,5744,3044,3344,3321.169
23 feb 202444,2244,5544,2244,4244,427.535
22 feb 202443,9044,0343,7444,0644,0619.755
21 feb 202443,7243,7243,3643,5043,5036.272
20 feb 202443,7943,9643,7743,8043,8012.941
19 feb 202443,7443,9043,7443,8443,842.015
16 feb 202443,6443,9843,6043,9443,9413.218
15 feb 202443,5043,7443,4043,5443,5412.430
14 feb 202442,8543,2542,8543,1843,1829.568
13 feb 202443,5643,5643,0043,1243,129.019
12 feb 202443,3343,4243,1343,2643,2614.004
09 feb 202443,3843,4243,2443,2443,2435.626
08 feb 202443,4143,5343,1643,1843,186.271
07 feb 202443,3443,6043,2843,5543,5547.106
06 feb 202442,9043,2242,8643,1243,1227.941
05 feb 202442,6943,0442,6542,8242,8212.567
02 feb 202442,8342,8442,5942,7742,774.673
01 feb 202442,4442,4442,2342,3842,383.771
31 gen 202442,4042,5942,3642,4442,447.674
30 gen 202442,1042,2942,0342,1542,158.356
29 gen 202441,7941,9941,7941,9741,979.195
26 gen 202441,7941,9641,7441,9341,937.128
25 gen 202441,7341,8041,3141,3541,3523.727
24 gen 202442,2342,4241,9441,9541,9535.138
23 gen 202442,1442,1741,8341,9541,9526.667
22 gen 202441,9642,2641,9242,1142,1130.123
19 gen 202441,8542,0941,8541,9741,975.682
18 gen 202441,9142,0041,4241,6041,6044.124
*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...