Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.968,77 +261,37 (+0,46%)
Leverage Shares 3x Short Taiwan ETC (TAIS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:30PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | - |
| 09 mag 2024 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | - |
| 08 mag 2024 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | - |
| 07 mag 2024 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | - |
| 03 mag 2024 | 4,9525 | 4,9525 | 4,9525 | 4,9525 | 4,9525 | - |
| 02 mag 2024 | 5,2755 | 5,2755 | 5,2755 | 5,2755 | 5,2755 | - |
| 01 mag 2024 | 5,4450 | 5,4450 | 5,4450 | 5,4450 | 5,4450 | - |
| 30 apr 2024 | 5,3240 | 5,3240 | 5,3240 | 5,3240 | 5,3240 | - |
| 29 apr 2024 | 5,2425 | 5,2425 | 5,2425 | 5,2425 | 5,2425 | - |
| 26 apr 2024 | 5,4665 | 5,4665 | 5,4665 | 5,4665 | 5,4665 | - |
| 25 apr 2024 | 5,7295 | 5,7295 | 5,7295 | 5,7295 | 5,7295 | - |
| 24 apr 2024 | 5,6985 | 5,6985 | 5,6985 | 5,6985 | 5,6985 | - |
| 23 apr 2024 | 5,7285 | 5,7285 | 5,7285 | 5,7285 | 5,7285 | - |
| 22 apr 2024 | 6,0135 | 6,0135 | 6,0135 | 6,0135 | 6,0135 | - |
| 19 apr 2024 | 5,8825 | 5,8825 | 5,8825 | 5,8825 | 5,8825 | - |
| 18 apr 2024 | 5,4785 | 5,4785 | 5,4785 | 5,4785 | 5,4785 | - |
| 17 apr 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | - |
| 16 apr 2024 | 5,6030 | 5,6030 | 5,6030 | 5,6030 | 5,6030 | - |
| 15 apr 2024 | 5,1040 | 5,1040 | 5,1040 | 5,1040 | 5,1040 | - |
| 12 apr 2024 | 5,0030 | 5,0030 | 5,0030 | 5,0030 | 5,0030 | - |
| 11 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 10 apr 2024 | 4,7815 | 4,7815 | 4,7815 | 4,7815 | 4,7815 | - |
| 09 apr 2024 | 4,6715 | 4,6715 | 4,6715 | 4,6715 | 4,6715 | - |
| 08 apr 2024 | 4,8135 | 4,8135 | 4,8135 | 4,8135 | 4,8135 | - |
| 05 apr 2024 | 4,9890 | 4,9890 | 4,9890 | 4,9890 | 4,9890 | - |
| 04 apr 2024 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | - |
| 03 apr 2024 | 4,8175 | 4,8175 | 4,8175 | 4,8175 | 4,8175 | - |
| 02 apr 2024 | 4,8405 | 4,8405 | 4,8405 | 4,8405 | 4,8405 | - |
| 28 mar 2024 | 4,9245 | 4,9245 | 4,9245 | 4,9245 | 4,9245 | - |
| 27 mar 2024 | 4,9885 | 4,9885 | 4,9885 | 4,9885 | 4,9885 | - |
| 26 mar 2024 | 4,9685 | 4,9685 | 4,9685 | 4,9685 | 4,9685 | - |
| 25 mar 2024 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | - |
| 22 mar 2024 | 4,9235 | 4,9235 | 4,9235 | 4,9235 | 4,9235 | - |
| 21 mar 2024 | 4,8795 | 4,8795 | 4,8795 | 4,8795 | 4,8795 | - |
| 20 mar 2024 | 5,1330 | 5,1330 | 5,1330 | 5,1330 | 5,1330 | - |
| 19 mar 2024 | 5,0670 | 5,0670 | 5,0670 | 5,0670 | 5,0670 | - |
| 18 mar 2024 | 5,0065 | 5,0065 | 5,0065 | 5,0065 | 5,0065 | - |
| 15 mar 2024 | 5,0215 | 5,0215 | 5,0215 | 5,0215 | 5,0215 | - |
| 14 mar 2024 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | - |
| 13 mar 2024 | 4,9160 | 4,9160 | 4,9160 | 4,9160 | 4,9160 | - |
| 12 mar 2024 | 4,8285 | 4,8285 | 4,8285 | 4,8285 | 4,8285 | - |
| 11 mar 2024 | 5,0680 | 5,0680 | 5,0680 | 5,0100 | 5,0100 | 90 |
| 08 mar 2024 | 4,9445 | 4,9445 | 4,9445 | 4,9445 | 4,9445 | - |
| 07 mar 2024 | 4,9160 | 4,9160 | 4,9160 | 4,9160 | 4,9160 | - |
| 06 mar 2024 | 5,0920 | 5,0920 | 5,0920 | 5,0920 | 5,0920 | - |
| 05 mar 2024 | 5,4755 | 5,4755 | 5,4755 | 5,4755 | 5,4755 | - |
| 04 mar 2024 | 5,3860 | 5,3860 | 5,3860 | 5,3860 | 5,3860 | - |
| 01 mar 2024 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | - |
| 29 feb 2024 | 5,7790 | 5,7790 | 5,7790 | 5,7790 | 5,7790 | - |
| 28 feb 2024 | 5,9540 | 5,9540 | 5,9540 | 5,9540 | 5,9540 | - |
| 27 feb 2024 | 5,7385 | 5,7385 | 5,7385 | 5,7385 | 5,7385 | - |
| 26 feb 2024 | 5,7115 | 5,7115 | 5,7115 | 5,7115 | 5,7115 | - |
| 23 feb 2024 | 5,7265 | 5,7265 | 5,7265 | 5,7265 | 5,7265 | - |
| 22 feb 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
| 21 feb 2024 | 5,8710 | 5,8710 | 5,8710 | 5,8710 | 5,8710 | - |
| 20 feb 2024 | 5,7190 | 5,7190 | 5,7190 | 5,7190 | 5,7190 | - |
| 19 feb 2024 | 5,8265 | 5,8265 | 5,8265 | 5,8265 | 5,8265 | - |
| 16 feb 2024 | 5,8070 | 5,8070 | 5,8070 | 5,8070 | 5,8070 | - |
| 15 feb 2024 | 5,7790 | 5,7790 | 5,7790 | 5,7790 | 5,7790 | - |
| 14 feb 2024 | 5,7770 | 5,7770 | 5,7770 | 5,7770 | 5,7770 | - |
| 13 feb 2024 | 5,9560 | 5,9560 | 5,9560 | 5,9560 | 5,9560 | - |
| 12 feb 2024 | 5,4875 | 5,4875 | 5,4875 | 5,4875 | 5,4875 | - |
| 09 feb 2024 | 5,6805 | 5,6805 | 5,6805 | 5,6805 | 5,6805 | - |
| 08 feb 2024 | 5,7035 | 5,7035 | 5,7035 | 5,7035 | 5,7035 | - |
| 07 feb 2024 | 5,9365 | 5,9365 | 5,9365 | 5,9365 | 5,9365 | - |
| 06 feb 2024 | 6,0785 | 6,0785 | 6,0785 | 6,0785 | 6,0785 | - |
| 05 feb 2024 | 6,4385 | 6,4385 | 6,4385 | 6,4385 | 6,4385 | - |
| 02 feb 2024 | 6,4395 | 6,4395 | 6,4395 | 6,4395 | 6,4395 | - |
| 01 feb 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | - |
| 31 gen 2024 | 6,2950 | 6,2950 | 6,2950 | 6,2950 | 6,2950 | - |
| 30 gen 2024 | 6,2950 | 6,3450 | 6,2950 | 6,2555 | 6,2555 | 153 |
| 29 gen 2024 | 6,2340 | 6,2340 | 6,2340 | 6,2340 | 6,2340 | - |
| 26 gen 2024 | 6,2275 | 6,2275 | 6,2275 | 6,2275 | 6,2275 | - |
| 25 gen 2024 | 6,2535 | 6,2535 | 6,2535 | 6,2535 | 6,2535 | - |
| 24 gen 2024 | 6,2680 | 6,2680 | 6,2680 | 6,2680 | 6,2680 | - |
| 23 gen 2024 | 6,5415 | 6,5415 | 6,5415 | 6,5415 | 6,5415 | - |
| 22 gen 2024 | 6,5945 | 6,5945 | 6,5945 | 6,5945 | 6,5945 | - |
| 19 gen 2024 | 6,7485 | 6,7485 | 6,7485 | 6,7485 | 6,7485 | - |
| 18 gen 2024 | 7,1480 | 7,1480 | 7,1480 | 7,1480 | 7,1480 | - |
| 17 gen 2024 | 7,6505 | 7,6505 | 7,6505 | 7,6505 | 7,6505 | - |
| 16 gen 2024 | 7,2270 | 7,2270 | 7,2270 | 7,2270 | 7,2270 | - |
| 15 gen 2024 | 6,7340 | 6,7340 | 6,7340 | 6,7340 | 6,7340 | - |
| 12 gen 2024 | 6,7340 | 6,7340 | 6,7340 | 6,7340 | 6,7340 | - |
| 11 gen 2024 | 6,8535 | 6,8535 | 6,8535 | 6,8535 | 6,8535 | - |
| 10 gen 2024 | 6,8260 | 6,8260 | 6,8260 | 6,8260 | 6,8260 | - |
| 09 gen 2024 | 6,4860 | 6,7030 | 6,4860 | 6,6970 | 6,6970 | 780 |
| 08 gen 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 05 gen 2024 | 6,5370 | 6,5370 | 6,5370 | 6,5370 | 6,5370 | - |
| 04 gen 2024 | 6,5785 | 6,5785 | 6,5785 | 6,5785 | 6,5785 | - |
| 03 gen 2024 | 6,6285 | 6,6285 | 6,6285 | 6,6285 | 6,6285 | - |
| 02 gen 2024 | 6,2915 | 6,2915 | 6,2915 | 6,2915 | 6,2915 | - |
| 29 dic 2023 | 5,8550 | 5,8550 | 5,8550 | 5,8550 | 5,8550 | - |
| 28 dic 2023 | 5,9305 | 5,9305 | 5,9305 | 5,9305 | 5,9305 | - |
| 27 dic 2023 | 6,0335 | 6,0335 | 6,0335 | 6,0335 | 6,0335 | - |
| 22 dic 2023 | 6,6585 | 6,6585 | 6,6585 | 6,6585 | 6,6585 | - |
| 21 dic 2023 | 6,7230 | 6,7230 | 6,7230 | 6,7230 | 6,7230 | - |
| 20 dic 2023 | 6,8090 | 6,8090 | 6,8090 | 6,8090 | 6,8090 | - |
| 19 dic 2023 | 6,8120 | 6,8120 | 6,8120 | 6,8120 | 6,8120 | - |
| 18 dic 2023 | 6,9175 | 6,9175 | 6,9175 | 6,9175 | 6,9175 | - |
| 15 dic 2023 | 6,6320 | 6,6320 | 6,6320 | 6,7390 | 6,7390 | 500 |
| *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.