Yahoo

Mail

Italia markets closed

FTSE MIB
34.657,35
+318,03(+0,93%)
Dow Jones
39.473,22
+85,46(+0,22%)
Nasdaq
16.315,72
-30,54(-0,19%)
Nikkei 225
38.229,11
+155,13(+0,41%)
Petrolio
78,37
-0,89(-1,12%)
Bitcoin EUR
56.392,22
-1.073,39(-1,87%)

VanEck Global Real Estate UCITS ETF (TREG.L)

LSE - LSE Prezzo differito. Valuta in GBP.

Aggiungi a watchlist

31,43

+0,12

(+0,40%)

Alla chiusura: 02:56PM BST

Periodo di tempo:

10 mag 2023 - 10 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in GBPScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 mag 2024	31,56	31,59	31,48	31,43	31,43	189
09 mag 2024	31,15	31,33	30,98	31,31	31,31	604
08 mag 2024	31,36	31,49	31,09	31,30	31,30	361
07 mag 2024	31,24	31,39	31,13	31,43	31,43	794
03 mag 2024	30,66	31,29	30,66	31,00	31,00	600
02 mag 2024	30,68	30,68	30,47	30,65	30,65	1.297
01 mag 2024	30,50	30,50	30,11	30,42	30,42	153
30 apr 2024	30,67	30,76	30,51	30,54	30,54	92
29 apr 2024	30,42	30,61	30,34	30,60	30,60	81
26 apr 2024	30,36	30,71	30,27	30,71	30,71	146
25 apr 2024	30,40	30,40	29,93	30,16	30,16	7
24 apr 2024	30,40	30,43	30,29	30,40	30,40	16
23 apr 2024	30,60	30,74	30,45	30,62	30,62	76
22 apr 2024	30,39	30,55	30,26	30,38	30,38	170
19 apr 2024	29,86	30,06	29,86	30,16	30,16	51
18 apr 2024	29,85	29,90	29,85	29,97	29,97	30
17 apr 2024	30,20	30,20	29,81	29,94	29,94	63
16 apr 2024	30,19	30,32	29,99	30,16	30,16	186
15 apr 2024	31,05	31,06	30,85	30,75	30,75	835
12 apr 2024	31,25	31,26	30,97	31,02	31,02	245
11 apr 2024	31,01	31,01	30,80	30,85	30,85	34
10 apr 2024	31,85	31,85	31,02	30,99	30,99	22
09 apr 2024	31,63	31,66	31,48	31,60	31,60	227
08 apr 2024	31,21	31,41	31,09	31,45	31,45	985
05 apr 2024	31,20	31,20	30,86	31,02	31,02	371
04 apr 2024	31,03	31,40	31,03	31,34	31,34	121
03 apr 2024	31,17	31,20	31,07	31,04	31,04	233
02 apr 2024	31,49	31,84	31,16	31,25	31,25	1.946
28 mar 2024	31,68	32,04	31,68	31,88	31,88	20
27 mar 2024	31,20	31,53	30,99	31,50	31,50	55
26 mar 2024	31,20	31,20	31,01	31,18	31,18	222
25 mar 2024	31,33	31,33	31,00	31,22	31,22	82
22 mar 2024	31,49	31,71	31,40	31,41	31,41	357
21 mar 2024	31,29	31,49	31,20	31,39	31,39	104
20 mar 2024	30,90	30,94	30,88	30,88	30,88	226
19 mar 2024	30,86	30,93	30,59	30,79	30,79	524
18 mar 2024	30,42	30,73	30,42	30,70	30,70	47
15 mar 2024	30,47	30,61	30,47	30,48	30,48	3
14 mar 2024	30,83	31,07	30,49	30,56	30,56	413
13 mar 2024	30,99	31,01	30,88	31,05	31,05	136
12 mar 2024	31,28	31,28	31,01	30,89	30,89	21
11 mar 2024	30,86	31,13	30,86	30,95	30,95	1.776
08 mar 2024	30,95	31,01	30,83	30,99	30,99	267
07 mar 2024	30,80	30,91	30,63	30,81	30,81	279
06 mar 2024	30,80	30,90	30,75	30,76	30,76	42
05 mar 2024	31,19	31,33	31,00	31,03	31,03	1.785
04 mar 2024	31,17	31,17	30,77	30,92	30,92	3.851
01 mar 2024	30,89	30,89	30,80	30,97	30,97	121
29 feb 2024	30,48	30,86	30,48	30,79	30,79	66
28 feb 2024	30,75	30,75	30,31	30,54	30,54	12
27 feb 2024	30,42	30,69	30,42	30,58	30,58	210
26 feb 2024	30,79	30,89	30,60	30,55	30,55	134
23 feb 2024	30,92	30,92	30,69	30,83	30,83	1.331
22 feb 2024	31,14	31,14	30,85	30,90	30,90	28
21 feb 2024	30,69	30,95	30,69	30,83	30,83	321
20 feb 2024	30,64	30,82	30,64	30,70	30,70	39
19 feb 2024	30,88	30,97	30,79	30,87	30,87	18
16 feb 2024	30,95	31,04	30,90	30,99	30,99	3.409
15 feb 2024	30,74	31,00	30,63	30,91	30,91	508
14 feb 2024	30,47	30,58	30,47	30,45	30,45	24
13 feb 2024	30,10	30,16	30,01	30,11	30,11	1.211
12 feb 2024	30,94	31,15	30,92	31,15	31,15	452
09 feb 2024	30,67	30,86	30,60	30,59	30,59	68
08 feb 2024	30,77	30,86	30,77	30,85	30,85	15
07 feb 2024	30,84	30,90	30,58	30,86	30,86	237
06 feb 2024	30,72	30,80	30,43	30,81	30,81	133
05 feb 2024	30,98	30,98	30,71	30,67	30,67	23
02 feb 2024	30,48	31,15	30,47	30,57	30,57	561
01 feb 2024	30,63	30,68	30,63	30,51	30,51	44
31 gen 2024	31,17	31,17	30,91	31,10	31,10	28
30 gen 2024	31,15	31,15	31,03	30,99	30,99	83
29 gen 2024	31,00	31,07	30,85	30,95	30,95	20
26 gen 2024	30,80	31,01	30,54	30,85	30,85	524
25 gen 2024	30,70	30,97	30,55	30,86	30,86	2.036
24 gen 2024	31,20	31,24	30,86	30,92	30,92	6.221
23 gen 2024	31,28	31,38	31,24	31,07	31,07	82
22 gen 2024	31,39	31,39	31,01	31,22	31,22	74
19 gen 2024	30,94	31,00	30,78	30,87	30,87	218
18 gen 2024	30,93	30,93	30,93	30,65	30,65	11
17 gen 2024	31,24	31,60	31,08	31,11	31,11	136
16 gen 2024	31,79	31,90	31,75	31,74	31,74	36
15 gen 2024	31,88	31,99	31,75	31,76	31,76	221
12 gen 2024	31,56	31,84	31,56	31,72	31,72	8
11 gen 2024	32,13	32,13	31,67	31,64	31,64	13
10 gen 2024	31,94	31,95	31,92	31,89	31,89	22
09 gen 2024	31,74	31,75	31,48	31,71	31,71	71
08 gen 2024	31,65	31,65	31,28	31,70	31,70	304
05 gen 2024	31,48	31,53	31,40	31,50	31,50	189
04 gen 2024	31,67	31,77	31,53	31,77	31,77	214
03 gen 2024	31,92	32,33	31,84	31,81	31,81	149
02 gen 2024	32,20	33,10	32,03	32,34	32,34	469
29 dic 2023	32,40	32,40	32,26	32,31	32,31	23
28 dic 2023	32,08	32,18	32,00	32,16	32,16	235
27 dic 2023	32,18	32,18	31,83	31,97	31,97	92
22 dic 2023	31,75	31,75	31,75	31,70	31,70	283
21 dic 2023	31,80	31,80	31,73	31,68	31,68	209
20 dic 2023	31,96	32,20	31,83	32,20	32,20	134
19 dic 2023	31,80	31,80	31,69	31,73	31,73	54
18 dic 2023	31,66	31,99	31,66	31,71	31,71	38
15 dic 2023	31,95	32,16	31,77	31,74	31,74	324
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...

FTSE MIB34.657,35+318,03(+0,93%)

Dow Jones39.473,22+85,46(+0,22%)

Nasdaq 16.315,72-30,54(-0,19%)

Nikkei 22538.229,11+155,13(+0,41%)

Petrolio78,37-0,89(-1,12%)

Bitcoin EUR56.392,22-1.073,39(-1,87%)

VanEck Global Real Estate UCITS ETF (TREG.L)

FTSE MIB
34.657,35
+318,03(+0,93%)

Dow Jones
39.473,22
+85,46(+0,22%)

Nasdaq
16.315,72
-30,54(-0,19%)

Nikkei 225
38.229,11
+155,13(+0,41%)

Petrolio
78,37
-0,89(-1,12%)

Bitcoin EUR
56.392,22
-1.073,39(-1,87%)