Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.938,26 +52,09 (+0,13%) Nasdaq
17.157,61 -15,51 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,40 -0,15 (-0,20%) Bitcoin EUR
63.903,10 -1.874,82 (-2,85%)
VanEck Sustainable European Equal Weight UCITS ETF (TEGB.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:16PM BST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 63,89 | 63,89 | 63,89 | 63,71 | 63,71 | 19 |
| 06 giu 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
| 05 giu 2024 | 63,69 | 63,69 | 63,69 | 63,67 | 63,67 | 1 |
| 04 giu 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
| 03 giu 2024 | 64,57 | 64,57 | 64,57 | 64,38 | 64,38 | 1 |
| 31 mag 2024 | 64,33 | 64,33 | 64,10 | 64,21 | 64,21 | 201 |
| 30 mag 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
| 29 mag 2024 | 63,86 | 63,86 | 63,86 | 63,66 | 63,66 | 1 |
| 28 mag 2024 | 64,33 | 64,33 | 64,19 | 64,35 | 64,35 | 37 |
| 24 mag 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
| 23 mag 2024 | 64,77 | 64,77 | 64,69 | 64,67 | 64,67 | 160 |
| 22 mag 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
| 21 mag 2024 | 64,91 | 64,91 | 64,91 | 64,86 | 64,86 | 1 |
| 20 mag 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
| 17 mag 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 65,12 | - |
| 16 mag 2024 | 65,62 | 65,62 | 65,62 | 65,46 | 65,46 | 1 |
| 15 mag 2024 | 65,66 | 65,66 | 65,66 | 65,47 | 65,47 | 34 |
| 14 mag 2024 | 64,98 | 64,98 | 64,98 | 65,10 | 65,10 | 1 |
| 13 mag 2024 | 65,13 | 65,13 | 64,99 | 64,92 | 64,92 | 31 |
| 10 mag 2024 | 65,03 | 65,03 | 65,03 | 64,96 | 64,96 | 1 |
| 09 mag 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
| 08 mag 2024 | 64,49 | 64,49 | 64,49 | 64,26 | 64,26 | 2 |
| 07 mag 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
| 03 mag 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
| 02 mag 2024 | 62,33 | 62,46 | 62,33 | 62,28 | 62,28 | 19 |
| 01 mag 2024 | 59,55 | 59,55 | 59,55 | 61,97 | 61,97 | 1 |
| 30 apr 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
| 29 apr 2024 | 62,86 | 62,86 | 62,86 | 62,65 | 62,65 | 5 |
| 26 apr 2024 | 62,76 | 62,76 | 62,58 | 62,57 | 62,57 | 17 |
| 25 apr 2024 | 61,49 | 61,49 | 61,49 | 61,86 | 61,86 | 47 |
| 24 apr 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
| 23 apr 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 22 apr 2024 | 63,63 | 63,63 | 63,63 | 62,38 | 62,38 | 1 |
| 19 apr 2024 | 61,11 | 61,11 | 61,11 | 61,62 | 61,62 | 33 |
| 18 apr 2024 | 61,48 | 61,48 | 61,48 | 61,41 | 61,41 | 2 |
| 17 apr 2024 | 61,17 | 61,17 | 61,17 | 61,10 | 61,10 | 699 |
| 16 apr 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 15 apr 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
| 12 apr 2024 | 62,13 | 62,13 | 62,13 | 61,83 | 61,83 | 3 |
| 11 apr 2024 | 61,86 | 61,86 | 61,86 | 61,94 | 61,94 | 1 |
| 10 apr 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 09 apr 2024 | 62,34 | 62,34 | 62,34 | 62,19 | 62,19 | 1 |
| 08 apr 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 05 apr 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
| 04 apr 2024 | 62,70 | 62,94 | 62,70 | 62,79 | 62,79 | 2 |
| 03 apr 2024 | 62,70 | 62,73 | 62,70 | 62,68 | 62,68 | 160 |
| 02 apr 2024 | 62,80 | 62,80 | 62,69 | 62,49 | 62,49 | 33 |
| 28 mar 2024 | 63,30 | 63,99 | 63,30 | 63,10 | 63,10 | 2 |
| 27 mar 2024 | 63,14 | 63,14 | 63,14 | 63,04 | 63,04 | 1 |
| 26 mar 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 25 mar 2024 | 62,84 | 62,84 | 62,84 | 62,74 | 62,74 | 2 |
| 22 mar 2024 | 61,75 | 64,09 | 61,75 | 63,01 | 63,01 | 2 |
| 21 mar 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
| 20 mar 2024 | 62,07 | 62,07 | 62,07 | 61,93 | 61,93 | 1 |
| 19 mar 2024 | 61,75 | 61,81 | 61,75 | 61,81 | 61,81 | 82 |
| 18 mar 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 15 mar 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
| 14 mar 2024 | 62,26 | 62,26 | 62,26 | 62,10 | 62,10 | 1 |
| 13 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 12 mar 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 11 mar 2024 | 61,41 | 61,41 | 61,19 | 61,49 | 61,49 | 85 |
| 08 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 07 mar 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 06 mar 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 05 mar 2024 | 61,30 | 61,30 | 61,28 | 61,20 | 61,20 | 1.096 |
| 04 mar 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 01 mar 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 29 feb 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
| 28 feb 2024 | 61,00 | 61,18 | 61,00 | 61,13 | 61,13 | 3 |
| 27 feb 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 26 feb 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 23 feb 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
| 22 feb 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 21 feb 2024 | 60,60 | 60,83 | 60,60 | 60,66 | 60,66 | 7 |
| 20 feb 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
| 19 feb 2024 | 60,64 | 60,64 | 60,64 | 60,62 | 60,62 | 1 |
| 16 feb 2024 | 60,45 | 60,45 | 60,45 | 60,55 | 60,55 | 1 |
| 15 feb 2024 | 60,23 | 60,27 | 60,23 | 60,06 | 60,06 | 18 |
| 14 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | 15 |
| 13 feb 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 12 feb 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 09 feb 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
| 08 feb 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 07 feb 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 06 feb 2024 | 59,87 | 59,87 | 59,87 | 59,72 | 59,72 | 57 |
| 05 feb 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
| 02 feb 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 01 feb 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 31 gen 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 30 gen 2024 | 59,85 | 59,85 | 59,85 | 59,94 | 59,94 | 1 |
| 29 gen 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 26 gen 2024 | 59,44 | 59,44 | 59,44 | 59,63 | 59,63 | 9 |
| 25 gen 2024 | 59,21 | 59,21 | 59,21 | 59,17 | 59,17 | 1 |
| 24 gen 2024 | 59,00 | 59,00 | 59,00 | 59,01 | 59,01 | 101 |
| 23 gen 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
| 22 gen 2024 | 58,82 | 58,82 | 58,82 | 58,80 | 58,80 | 1 |
| 19 gen 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
| 18 gen 2024 | 58,31 | 58,31 | 58,31 | 58,21 | 58,21 | 1 |
| 17 gen 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
| 16 gen 2024 | 58,76 | 58,76 | 58,76 | 58,81 | 58,81 | 1 |
| *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.