Italia markets closed
Dow Jones
38.792,70 +117,02 (+0,30%) Nasdaq
16.313,67 +157,34 (+0,97%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.623,58 -717,62 (-1,21%) CMC Crypto 200
1.358,04 +45,42 (+3,46%)
iShares $ TIPS 0-5 UCITS ETF GBP Hedged (Dist) (TI5G.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:06PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,8985 | 4,9440 | 4,8745 | 4,9005 | 4,9005 | 179.799 |
| 02 mag 2024 | 4,8905 | 4,8993 | 4,8741 | 4,8945 | 4,8945 | 220.546 |
| 01 mag 2024 | 4,8845 | 4,8846 | 4,8744 | 4,8787 | 4,8787 | 110.330 |
| 30 apr 2024 | 4,8835 | 4,9012 | 4,8788 | 4,8790 | 4,8790 | 510.201 |
| 29 apr 2024 | 4,8915 | 4,8915 | 4,8815 | 4,8875 | 4,8875 | 211.195 |
| 26 apr 2024 | 4,8880 | 4,8904 | 4,8780 | 4,8820 | 4,8820 | 152.272 |
| 25 apr 2024 | 4,8895 | 4,8895 | 4,8720 | 4,8787 | 4,8787 | 137.325 |
| 24 apr 2024 | 4,8815 | 4,8922 | 4,8780 | 4,8780 | 4,8780 | 183.158 |
| 23 apr 2024 | 4,8860 | 4,8875 | 4,8720 | 4,8833 | 4,8833 | 841.736 |
| 22 apr 2024 | 4,8800 | 4,8840 | 4,8725 | 4,8802 | 4,8802 | 255.243 |
| 19 apr 2024 | 4,8840 | 4,8880 | 4,8760 | 4,8805 | 4,8805 | 195.960 |
| 18 apr 2024 | 4,8845 | 4,8850 | 4,8720 | 4,8742 | 4,8742 | 360.921 |
| 17 apr 2024 | 4,8740 | 4,8800 | 4,8729 | 4,8760 | 4,8760 | 97.291 |
| 16 apr 2024 | 4,8815 | 4,8815 | 4,8750 | 4,8773 | 4,8773 | 104.292 |
| 15 apr 2024 | 4,8785 | 4,8835 | 4,8690 | 4,8765 | 4,8765 | 97.143 |
| 12 apr 2024 | 4,8790 | 4,8880 | 4,8754 | 4,8847 | 4,8847 | 389.173 |
| 11 apr 2024 | 4,8745 | 4,8805 | 4,8695 | 4,8713 | 4,8713 | 164.183 |
| 10 apr 2024 | 4,8880 | 4,8940 | 4,8655 | 4,8758 | 4,8758 | 464.826 |
| 09 apr 2024 | 4,8835 | 4,8915 | 4,8830 | 4,8900 | 4,8900 | 174.895 |
| 08 apr 2024 | 4,8855 | 4,8885 | 4,8805 | 4,8830 | 4,8830 | 172.121 |
| 05 apr 2024 | 4,8965 | 4,8965 | 4,8835 | 4,8885 | 4,8885 | 121.372 |
| 04 apr 2024 | 4,8870 | 4,8908 | 4,8820 | 4,8885 | 4,8885 | 154.796 |
| 03 apr 2024 | 4,8740 | 4,8856 | 4,8740 | 4,8810 | 4,8810 | 171.104 |
| 02 apr 2024 | 4,8785 | 4,8962 | 4,8695 | 4,8790 | 4,8790 | 160.754 |
| 28 mar 2024 | 4,8905 | 4,8905 | 4,8772 | 4,8875 | 4,8875 | 279.789 |
| 27 mar 2024 | 4,8895 | 4,8895 | 4,8800 | 4,8890 | 4,8890 | 2.117.596 |
| 26 mar 2024 | 4,8820 | 4,8865 | 4,8785 | 4,8837 | 4,8837 | 673.167 |
| 25 mar 2024 | 4,8855 | 4,8895 | 4,8830 | 4,8870 | 4,8870 | 338.414 |
| 22 mar 2024 | 4,8840 | 4,8910 | 4,8840 | 4,8890 | 4,8890 | 300.558 |
| 21 mar 2024 | 4,8855 | 4,8895 | 4,8785 | 4,8845 | 4,8845 | 259.084 |
| 20 mar 2024 | 4,8730 | 4,8740 | 4,8640 | 4,8670 | 4,8670 | 118.707 |
| 19 mar 2024 | 4,8660 | 4,8690 | 4,8635 | 4,8685 | 4,8685 | 30.758 |
| 18 mar 2024 | 4,8665 | 4,8674 | 4,8580 | 4,8630 | 4,8630 | 94.047 |
| 15 mar 2024 | 4,8670 | 4,8746 | 4,8430 | 4,8640 | 4,8640 | 830.428 |
| 14 mar 2024 | 4,8770 | 4,8800 | 4,8620 | 4,8695 | 4,8695 | 851.172 |
| 13 mar 2024 | 4,8775 | 4,8775 | 4,8705 | 4,8730 | 4,8730 | 82.731 |
| 12 mar 2024 | 4,8810 | 4,8825 | 4,8695 | 4,8727 | 4,8727 | 145.567 |
| 11 mar 2024 | 4,8865 | 4,8865 | 4,8740 | 4,8785 | 4,8785 | 79.825 |
| 08 mar 2024 | 4,8840 | 4,8895 | 4,8770 | 4,8812 | 4,8812 | 342.880 |
| 07 mar 2024 | 4,8700 | 4,8800 | 4,8623 | 4,8770 | 4,8770 | 67.272 |
| 06 mar 2024 | 4,8770 | 4,8805 | 4,8703 | 4,8765 | 4,8765 | 118.399 |
| 05 mar 2024 | 4,8730 | 4,8755 | 4,8665 | 4,8715 | 4,8715 | 293.488 |
| 04 mar 2024 | 4,8730 | 4,8730 | 4,8650 | 4,8680 | 4,8680 | 68.336 |
| 01 mar 2024 | 4,8635 | 4,8847 | 4,8530 | 4,8678 | 4,8678 | 194.604 |
| 29 feb 2024 | 4,8555 | 4,8625 | 4,8486 | 4,8587 | 4,8587 | 168.152 |
| 28 feb 2024 | 4,8500 | 4,8530 | 4,8452 | 4,8505 | 4,8505 | 67.350 |
| 27 feb 2024 | 4,8495 | 4,8505 | 4,8428 | 4,8450 | 4,8450 | 75.219 |
| 26 feb 2024 | 4,8490 | 4,8500 | 4,8405 | 4,8432 | 4,8432 | 122.897 |
| 23 feb 2024 | 4,8430 | 4,8452 | 4,8320 | 4,8440 | 4,8440 | 78.107 |
| 22 feb 2024 | 4,8465 | 4,8525 | 4,8390 | 4,8460 | 4,8460 | 191.023 |
| 21 feb 2024 | 4,8485 | 4,8550 | 4,8460 | 4,8490 | 4,8490 | 177.916 |
| 20 feb 2024 | 4,8465 | 4,8530 | 4,8462 | 4,8495 | 4,8495 | 101.908 |
| 19 feb 2024 | 4,8475 | 4,8490 | 4,8415 | 4,8453 | 4,8453 | 166.018 |
| 16 feb 2024 | 4,8465 | 4,8695 | 4,8360 | 4,8430 | 4,8430 | 127.739 |
| 15 feb 2024 | 4,8445 | 4,8515 | 4,8445 | 4,8485 | 4,8485 | 915.051 |
| 14 feb 2024 | 4,8370 | 4,8480 | 4,8345 | 4,8457 | 4,8457 | 186.544 |
| 13 feb 2024 | 4,8470 | 4,8495 | 4,8337 | 4,8397 | 4,8397 | 352.184 |
| 12 feb 2024 | 4,8435 | 4,8485 | 4,8410 | 4,8440 | 4,8440 | 66.222 |
| 09 feb 2024 | 4,8470 | 4,8490 | 4,8390 | 4,8418 | 4,8418 | 66.234 |
| 08 feb 2024 | 4,8495 | 4,8510 | 4,8425 | 4,8457 | 4,8457 | 180.666 |
| 07 feb 2024 | 4,8490 | 4,8505 | 4,8420 | 4,8450 | 4,8450 | 154.857 |
| 06 feb 2024 | 4,8385 | 4,8492 | 4,8346 | 4,8410 | 4,8410 | 327.523 |
| 05 feb 2024 | 4,8330 | 4,8435 | 4,8317 | 4,8358 | 4,8358 | 229.194 |
| 02 feb 2024 | 4,8655 | 4,8665 | 4,8395 | 4,8438 | 4,8438 | 349.350 |
| 01 feb 2024 | 4,8710 | 4,8790 | 4,8625 | 4,8752 | 4,8752 | 345.913 |
| 31 gen 2024 | 4,8630 | 4,8710 | 4,8580 | 4,8682 | 4,8682 | 246.001 |
| 30 gen 2024 | 4,8635 | 4,8635 | 4,8525 | 4,8555 | 4,8555 | 65.183 |
| 29 gen 2024 | 4,8595 | 4,8600 | 4,8535 | 4,8583 | 4,8583 | 224.723 |
| 26 gen 2024 | 4,8565 | 4,8573 | 4,8495 | 4,8545 | 4,8545 | 138.080 |
| 25 gen 2024 | 4,8440 | 4,8535 | 4,8430 | 4,8520 | 4,8520 | 90.406 |
| 24 gen 2024 | 4,8515 | 4,8532 | 4,8455 | 4,8482 | 4,8482 | 369.112 |
| 23 gen 2024 | 4,8470 | 4,8528 | 4,8420 | 4,8490 | 4,8490 | 70.658 |
| 22 gen 2024 | 4,8470 | 4,8560 | 4,8470 | 4,8525 | 4,8525 | 98.426 |
| 19 gen 2024 | 4,8520 | 4,8535 | 4,8442 | 4,8492 | 4,8492 | 103.638 |
| 18 gen 2024 | 4,8535 | 4,8550 | 4,8468 | 4,8485 | 4,8485 | 263.308 |
| 17 gen 2024 | 4,8520 | 4,8565 | 4,8415 | 4,8510 | 4,8510 | 1.004.953 |
| 16 gen 2024 | 4,8635 | 4,8688 | 4,8570 | 4,8587 | 4,8587 | 109.647 |
| 15 gen 2024 | 4,8654 | 4,8753 | 4,8590 | 4,8647 | 4,8647 | 89.553 |
| 12 gen 2024 | 4,8560 | 4,8700 | 4,8465 | 4,8672 | 4,8672 | 86.875 |
| 11 gen 2024 | 4,8410 | 4,8530 | 4,8388 | 4,8480 | 4,8480 | 1.000.979 |
| 10 gen 2024 | 4,8330 | 4,8445 | 4,8330 | 4,8395 | 4,8395 | 147.733 |
| 09 gen 2024 | 4,8395 | 4,8445 | 4,8340 | 4,8400 | 4,8400 | 91.445 |
| 08 gen 2024 | 4,8345 | 4,8475 | 4,8330 | 4,8428 | 4,8428 | 99.191 |
| 05 gen 2024 | 4,8370 | 4,8475 | 4,8243 | 4,8395 | 4,8395 | 76.199 |
| 04 gen 2024 | 4,8485 | 4,8534 | 4,8370 | 4,8420 | 4,8420 | 136.184 |
| 03 gen 2024 | 4,8400 | 4,8444 | 4,8362 | 4,8418 | 4,8418 | 118.205 |
| 02 gen 2024 | 4,8435 | 4,8583 | 4,8179 | 4,8438 | 4,8438 | 198.375 |
| 29 dic 2023 | 4,8405 | 4,8470 | 4,8375 | 4,8412 | 4,8412 | 343.289 |
| 28 dic 2023 | 4,8555 | 4,8555 | 4,8460 | 4,8480 | 4,8480 | 107.487 |
| 27 dic 2023 | 4,8455 | 4,8514 | 4,8442 | 4,8485 | 4,8485 | 218.199 |
| 22 dic 2023 | 4,8490 | 4,8510 | 4,8450 | 4,8500 | 4,8500 | 56.127 |
| 21 dic 2023 | 4,8495 | 4,8544 | 4,8440 | 4,8475 | 4,8475 | 383.297 |
| 20 dic 2023 | 4,8405 | 4,8495 | 4,8400 | 4,8428 | 4,8428 | 117.734 |
| 19 dic 2023 | 4,8445 | 4,8459 | 4,8380 | 4,8428 | 4,8428 | 189.102 |
| 18 dic 2023 | 4,8410 | 4,8538 | 4,8350 | 4,8435 | 4,8435 | 145.560 |
| 15 dic 2023 | 4,8440 | 4,8543 | 4,8337 | 4,8412 | 4,8412 | 154.321 |
| 14 dic 2023 | 4,8345 | 4,8527 | 4,8338 | 4,8470 | 4,8470 | 194.904 |
| 13 dic 2023 | 4,7930 | 4,8005 | 4,7910 | 4,7985 | 4,7985 | 157.788 |
| 12 dic 2023 | 4,7995 | 4,8014 | 4,7910 | 4,7935 | 4,7935 | 191.132 |
| 11 dic 2023 | 4,7960 | 4,7974 | 4,7900 | 4,7900 | 4,7900 | 395.184 |
| *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.