Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
54.869,92 +1.383,93 (+2,59%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
HANetf ICAV - Solar Energy UCITS ETF (TANN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:17PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | - |
| 18 apr 2024 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | - |
| 17 apr 2024 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | - |
| 16 apr 2024 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | - |
| 15 apr 2024 | 4,2915 | 4,2915 | 4,1955 | 4,2302 | 4,2302 | 2.486 |
| 12 apr 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3717 | 4,3717 | 750 |
| 11 apr 2024 | 4,4605 | 4,4605 | 4,4605 | 4,4113 | 4,4113 | 130 |
| 10 apr 2024 | 4,4592 | 4,4592 | 4,4592 | 4,4592 | 4,4592 | - |
| 09 apr 2024 | 4,5455 | 4,5720 | 4,5395 | 4,5382 | 4,5382 | 321 |
| 08 apr 2024 | 4,4825 | 4,4825 | 4,4150 | 4,4777 | 4,4777 | 1.090 |
| 05 apr 2024 | 4,4685 | 4,4685 | 4,4685 | 4,4443 | 4,4443 | 137 |
| 04 apr 2024 | 4,5925 | 4,5925 | 4,5925 | 4,5925 | 4,5925 | - |
| 03 apr 2024 | 4,4705 | 4,5660 | 4,4303 | 4,4785 | 4,4785 | 285 |
| 02 apr 2024 | 4,6545 | 4,7510 | 4,5275 | 4,5545 | 4,5545 | 444 |
| 28 mar 2024 | 4,5305 | 4,6666 | 4,5305 | 4,6432 | 4,6432 | 135 |
| 27 mar 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 26 mar 2024 | 4,5280 | 4,5560 | 4,5280 | 4,5205 | 4,5205 | 7 |
| 25 mar 2024 | 4,3940 | 4,5645 | 4,3940 | 4,5507 | 4,5507 | 268 |
| 22 mar 2024 | 4,6470 | 4,7390 | 4,5615 | 4,5795 | 4,5795 | 272 |
| 21 mar 2024 | 4,6260 | 4,6475 | 4,6100 | 4,6100 | 4,6100 | 31 |
| 20 mar 2024 | 4,4475 | 4,5965 | 4,4475 | 4,4827 | 4,4827 | 713 |
| 19 mar 2024 | 4,4155 | 4,5075 | 4,4155 | 4,4895 | 4,4895 | 109 |
| 18 mar 2024 | 4,4360 | 4,4500 | 4,3855 | 4,4535 | 4,4535 | 1.837 |
| 15 mar 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4795 | 4,4795 | 750 |
| 14 mar 2024 | 4,5495 | 4,5495 | 4,4605 | 4,4840 | 4,4840 | 17 |
| 13 mar 2024 | 4,6775 | 4,6775 | 4,6775 | 4,5938 | 4,5938 | 13 |
| 12 mar 2024 | 4,7715 | 4,7715 | 4,7285 | 4,6330 | 4,6330 | 395 |
| 11 mar 2024 | 4,6705 | 4,7440 | 4,6705 | 4,7245 | 4,7245 | 610 |
| 08 mar 2024 | 4,6307 | 4,6307 | 4,6065 | 4,6260 | 4,6260 | 2.250 |
| 07 mar 2024 | 4,6545 | 4,6545 | 4,6035 | 4,6020 | 4,6020 | 270 |
| 06 mar 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5687 | 4,5687 | 75 |
| 05 mar 2024 | 4,5100 | 4,5135 | 4,4825 | 4,5010 | 4,5010 | 79 |
| 04 mar 2024 | 4,6230 | 4,6275 | 4,4135 | 4,5153 | 4,5153 | 721 |
| 01 mar 2024 | 4,6010 | 4,6129 | 4,5436 | 4,6240 | 4,6240 | 1.044 |
| 29 feb 2024 | 4,3505 | 4,3505 | 4,3505 | 4,4893 | 4,4893 | 613 |
| 28 feb 2024 | 4,3690 | 4,4620 | 4,3690 | 4,4792 | 4,4792 | 434 |
| 27 feb 2024 | 4,5120 | 4,5120 | 4,4660 | 4,5060 | 4,5060 | 488 |
| 26 feb 2024 | 4,5560 | 4,5560 | 4,4821 | 4,5033 | 4,5033 | 859 |
| 23 feb 2024 | 4,4660 | 4,5435 | 4,4625 | 4,4830 | 4,4830 | 785 |
| 22 feb 2024 | 4,6821 | 4,7620 | 4,6365 | 4,6200 | 4,6200 | 1.337 |
| 21 feb 2024 | 4,6800 | 4,6977 | 4,6750 | 4,6898 | 4,6898 | 7.942 |
| 20 feb 2024 | 4,8990 | 4,8990 | 4,7225 | 4,7790 | 4,7790 | 922 |
| 19 feb 2024 | 4,8195 | 4,8817 | 4,8195 | 4,8670 | 4,8670 | 744 |
| 16 feb 2024 | 5,0140 | 5,0230 | 5,0140 | 4,9380 | 4,9380 | 817 |
| 15 feb 2024 | 4,9700 | 5,0470 | 4,7860 | 4,9132 | 4,9132 | 781 |
| 14 feb 2024 | 4,7290 | 4,7640 | 4,7290 | 4,8323 | 4,8323 | 675 |
| 13 feb 2024 | 4,7380 | 5,0880 | 4,7205 | 4,7642 | 4,7642 | 1.722 |
| 12 feb 2024 | 4,8111 | 4,9110 | 4,7270 | 4,9110 | 4,9110 | 335 |
| 09 feb 2024 | 4,5925 | 4,7330 | 4,5925 | 4,6915 | 4,6915 | 721 |
| 08 feb 2024 | 4,6920 | 4,6920 | 4,6315 | 4,6595 | 4,6595 | 246 |
| 07 feb 2024 | 4,6680 | 4,7210 | 4,5820 | 4,6295 | 4,6295 | 1.715 |
| 06 feb 2024 | 4,5705 | 4,5705 | 4,5120 | 4,5303 | 4,5303 | 190 |
| 05 feb 2024 | 4,6570 | 4,6570 | 4,4393 | 4,4915 | 4,4915 | 1.303 |
| 02 feb 2024 | 4,5435 | 4,7050 | 4,5435 | 4,5830 | 4,5830 | 450 |
| 01 feb 2024 | 4,6540 | 4,6540 | 4,6540 | 4,5890 | 4,5890 | 132 |
| 31 gen 2024 | 4,5810 | 4,5810 | 4,5345 | 4,6537 | 4,6537 | 5.160 |
| 30 gen 2024 | 4,6300 | 4,6455 | 4,5925 | 4,5767 | 4,5767 | 5.590 |
| 29 gen 2024 | 4,5535 | 4,6375 | 4,5535 | 4,5780 | 4,5780 | 7.383 |
| 26 gen 2024 | 4,6135 | 4,7245 | 4,6135 | 4,6235 | 4,6235 | 798 |
| 25 gen 2024 | 4,6875 | 4,6875 | 4,5482 | 4,5895 | 4,5895 | 552 |
| 24 gen 2024 | 4,8020 | 4,8306 | 4,7625 | 4,7165 | 4,7165 | 542 |
| 23 gen 2024 | 4,6450 | 4,6965 | 4,5670 | 4,6815 | 4,6815 | 1.003 |
| 22 gen 2024 | 4,6435 | 4,6435 | 4,6435 | 4,5825 | 4,5825 | 6 |
| 19 gen 2024 | 4,4790 | 4,5240 | 4,4730 | 4,4433 | 4,4433 | 1.510 |
| 18 gen 2024 | 4,5615 | 4,5675 | 4,5342 | 4,5468 | 4,5468 | 738 |
| 17 gen 2024 | 4,5335 | 4,6485 | 4,5335 | 4,5085 | 4,5085 | 175 |
| 16 gen 2024 | 4,8100 | 4,8100 | 4,7580 | 4,7267 | 4,7267 | 107 |
| 15 gen 2024 | 4,8718 | 4,9490 | 4,8330 | 4,8620 | 4,8620 | 241 |
| 12 gen 2024 | 4,9505 | 4,9505 | 4,8975 | 4,9033 | 4,9033 | 75 |
| 11 gen 2024 | 5,0380 | 5,0380 | 4,9315 | 4,9020 | 4,9020 | 19 |
| 10 gen 2024 | 4,9563 | 4,9563 | 4,9563 | 4,9563 | 4,9563 | - |
| 09 gen 2024 | 5,0600 | 5,0600 | 5,0020 | 4,9503 | 4,9503 | 13 |
| 08 gen 2024 | 5,0630 | 5,0770 | 5,0630 | 5,0300 | 5,0300 | 274 |
| 05 gen 2024 | 4,9570 | 5,0540 | 4,9570 | 5,0665 | 5,0665 | 32 |
| 04 gen 2024 | 5,1110 | 5,1110 | 5,0930 | 5,1380 | 5,1380 | 50 |
| 03 gen 2024 | 5,2560 | 5,3030 | 5,2370 | 5,1650 | 5,1650 | 127 |
| 02 gen 2024 | 5,4500 | 5,5390 | 5,3300 | 5,4260 | 5,4260 | 1.007 |
| 29 dic 2023 | 5,5660 | 5,5660 | 5,5350 | 5,5075 | 5,5075 | 114 |
| 28 dic 2023 | 5,5820 | 5,5820 | 5,3730 | 5,5000 | 5,5000 | 1.256 |
| 27 dic 2023 | 5,2860 | 5,4736 | 5,2860 | 5,4625 | 5,4625 | 438 |
| 22 dic 2023 | 5,3900 | 5,3900 | 5,3392 | 5,3220 | 5,3220 | 136 |
| 21 dic 2023 | 5,3700 | 5,3700 | 5,2497 | 5,3355 | 5,3355 | 125 |
| 20 dic 2023 | 5,4000 | 5,4330 | 5,3630 | 5,2805 | 5,2805 | 522 |
| 19 dic 2023 | 5,0910 | 5,3250 | 5,0910 | 5,2650 | 5,2650 | 522 |
| 18 dic 2023 | 5,3410 | 5,3410 | 5,1360 | 5,1625 | 5,1625 | 263 |
| 15 dic 2023 | 5,3390 | 5,3390 | 5,2960 | 5,2985 | 5,2985 | 294 |
| 14 dic 2023 | 4,8915 | 4,8915 | 4,8910 | 5,2165 | 5,2165 | 8 |
| 13 dic 2023 | 4,7450 | 4,7450 | 4,6955 | 4,6590 | 4,6590 | 133 |
| 12 dic 2023 | 4,6670 | 4,6670 | 4,6670 | 4,6800 | 4,6800 | 27 |
| 11 dic 2023 | 4,7800 | 4,7815 | 4,7800 | 4,7800 | 4,7800 | 1.219 |
| 08 dic 2023 | 4,8015 | 4,8747 | 4,8015 | 4,8425 | 4,8425 | 590 |
| 07 dic 2023 | 4,8695 | 4,8695 | 4,8630 | 4,8810 | 4,8810 | 404 |
| *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.