Italia markets closed
Dow Jones
39.261,35 +204,96 (+0,52%) Nasdaq
16.344,74 +41,98 (+0,26%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.710,25 -120,55 (-0,21%) CMC Crypto 200
1.343,29 +43,19 (+3,32%)
First Trust Alerian Disruptive Technology Real Estate UCITS ETF A USD Acc (TRE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:57PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 18,70 | 18,70 | 18,70 | 18,74 | 18,74 | 2.400 |
| 08 mag 2024 | 18,35 | 18,51 | 18,35 | 18,46 | 18,46 | 1.205 |
| 07 mag 2024 | 18,48 | 18,48 | 18,48 | 18,55 | 18,55 | 331 |
| 03 mag 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 02 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 01 mag 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 30 apr 2024 | 18,23 | 18,23 | 18,23 | 18,21 | 18,21 | 1.200 |
| 29 apr 2024 | 18,36 | 18,36 | 18,36 | 18,38 | 18,38 | 1.200 |
| 26 apr 2024 | 18,37 | 18,37 | 18,27 | 18,32 | 18,32 | 1.696 |
| 25 apr 2024 | 18,16 | 18,23 | 18,16 | 18,28 | 18,28 | 1.200 |
| 24 apr 2024 | 18,47 | 18,47 | 18,47 | 18,43 | 18,43 | 1.200 |
| 23 apr 2024 | 18,43 | 18,43 | 18,43 | 18,52 | 18,52 | 1.127 |
| 22 apr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 1.200 |
| 19 apr 2024 | 18,21 | 18,23 | 18,19 | 18,25 | 18,25 | 4.000 |
| 18 apr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 17 apr 2024 | 18,67 | 18,67 | 18,34 | 18,36 | 18,36 | 4.521 |
| 16 apr 2024 | 18,57 | 18,57 | 18,57 | 18,68 | 18,68 | 458 |
| 15 apr 2024 | 19,29 | 19,29 | 19,29 | 19,00 | 19,00 | 500 |
| 12 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 11 apr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 10 apr 2024 | 19,41 | 19,41 | 19,41 | 19,36 | 19,36 | 1.200 |
| 09 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 08 apr 2024 | 19,67 | 19,67 | 19,67 | 19,77 | 19,77 | 440 |
| 05 apr 2024 | 19,63 | 19,64 | 19,63 | 19,59 | 19,59 | 378 |
| 04 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 03 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 02 apr 2024 | 20,02 | 20,02 | 20,02 | 19,73 | 19,73 | 931 |
| 28 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 27 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 26 mar 2024 | 19,90 | 19,90 | 19,90 | 19,86 | 19,86 | 3 |
| 25 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 22 mar 2024 | 20,07 | 20,07 | 19,96 | 19,96 | 19,96 | 28 |
| 21 mar 2024 | 20,16 | 20,17 | 20,16 | 20,08 | 20,08 | 877 |
| 20 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 19 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 18 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 15 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 14 mar 2024 | 20,32 | 20,32 | 20,32 | 20,02 | 20,02 | 1.610 |
| 13 mar 2024 | 20,50 | 20,50 | 20,42 | 20,42 | 20,42 | 111 |
| 12 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 11 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 08 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | 555 |
| 07 mar 2024 | 20,43 | 20,43 | 20,43 | 20,42 | 20,42 | 320 |
| 06 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 05 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 04 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 01 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 29 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 28 feb 2024 | 19,62 | 19,62 | 19,62 | 19,83 | 19,83 | 1.267 |
| 27 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 26 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 23 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 22 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 21 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 20 feb 2024 | 19,97 | 19,97 | 19,97 | 20,03 | 20,03 | 325 |
| 19 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 16 feb 2024 | 20,10 | 20,10 | 20,10 | 20,20 | 20,20 | 319 |
| 15 feb 2024 | 20,11 | 20,13 | 20,11 | 20,24 | 20,24 | 1.305 |
| 14 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 13 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 12 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 09 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 08 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 07 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 06 feb 2024 | 20,07 | 20,07 | 20,07 | 20,17 | 20,17 | 748 |
| 05 feb 2024 | 20,17 | 20,17 | 19,97 | 20,01 | 20,01 | 1.016 |
| 02 feb 2024 | 20,68 | 20,68 | 20,68 | 20,20 | 20,20 | 600 |
| 01 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 31 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 30 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 29 gen 2024 | 20,46 | 20,46 | 20,46 | 20,42 | 20,42 | 318 |
| 26 gen 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 25 gen 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 24 gen 2024 | 20,40 | 20,40 | 20,40 | 20,41 | 20,41 | 391 |
| 23 gen 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 22 gen 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 19 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 18 gen 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 17 gen 2024 | 20,54 | 20,55 | 20,32 | 20,32 | 20,32 | 924 |
| 16 gen 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 15 gen 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 12 gen 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | 1 |
| 11 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 10 gen 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 09 gen 2024 | 20,89 | 20,89 | 20,89 | 20,93 | 20,93 | 207 |
| 08 gen 2024 | 20,79 | 20,79 | 20,79 | 21,01 | 21,01 | 234 |
| 05 gen 2024 | 20,90 | 20,90 | 20,90 | 20,85 | 20,85 | 53 |
| 04 gen 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 03 gen 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 02 gen 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 29 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 28 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 27 dic 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 22 dic 2023 | 20,79 | 20,80 | 20,78 | 20,89 | 20,89 | 463 |
| 21 dic 2023 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 20 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 19 dic 2023 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 18 dic 2023 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 15 dic 2023 | 20,97 | 20,97 | 20,80 | 20,80 | 20,80 | 236 |
| 14 dic 2023 | 21,13 | 21,13 | 21,13 | 21,12 | 21,12 | 136 |
| *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.