Italia markets close in 3 hours 54 minutes
FTSE MIB
34.539,01 +48,30 (+0,14%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,21 +0,49 (+0,63%) Bitcoin EUR
63.036,46 -575,09 (-0,90%)
Invesco Markets II plc - Invesco US Treasury Bond 10+ Year UCITS ETF USD Dist (TREL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:00PM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 4,3345 | 4,3345 | 4,3345 | 4,3345 | 4,3345 | - |
| 23 mag 2024 | 4,3203 | 4,3203 | 4,3203 | 4,3203 | 4,3203 | - |
| 22 mag 2024 | 4,3523 | 4,3523 | 4,3523 | 4,3523 | 4,3523 | - |
| 21 mag 2024 | 4,3425 | 4,3425 | 4,3425 | 4,3498 | 4,3498 | 1.825 |
| 20 mag 2024 | 4,3555 | 4,3555 | 4,3465 | 4,3302 | 4,3302 | 170.814 |
| 17 mag 2024 | 4,3535 | 4,3535 | 4,3535 | 4,3535 | 4,3535 | - |
| 16 mag 2024 | 4,3924 | 4,3924 | 4,3924 | 4,3833 | 4,3833 | 640.366 |
| 15 mag 2024 | 4,3376 | 4,3376 | 4,3376 | 4,3725 | 4,3725 | 39.660 |
| 14 mag 2024 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | - |
| 13 mag 2024 | 4,2983 | 4,2983 | 4,2983 | 4,2983 | 4,2983 | - |
| 10 mag 2024 | 4,2870 | 4,2870 | 4,2870 | 4,2870 | 4,2870 | - |
| 09 mag 2024 | 4,2902 | 4,2902 | 4,2902 | 4,2902 | 4,2902 | - |
| 08 mag 2024 | 4,2985 | 4,2985 | 4,2985 | 4,2985 | 4,2985 | - |
| 07 mag 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | - |
| 03 mag 2024 | 4,2715 | 4,2715 | 4,2715 | 4,2630 | 4,2630 | 89.599 |
| 02 mag 2024 | 4,2188 | 4,2188 | 4,2188 | 4,2188 | 4,2188 | - |
| 01 mag 2024 | 4,2070 | 4,2070 | 4,2070 | 4,2070 | 4,2070 | - |
| 30 apr 2024 | 4,1970 | 4,1970 | 4,1970 | 4,2025 | 4,2025 | 30.006 |
| 29 apr 2024 | 4,2158 | 4,2158 | 4,2158 | 4,2158 | 4,2158 | - |
| 26 apr 2024 | 4,1892 | 4,1892 | 4,1892 | 4,1892 | 4,1892 | - |
| 25 apr 2024 | 4,1687 | 4,1687 | 4,1687 | 4,1687 | 4,1687 | - |
| 24 apr 2024 | 4,1870 | 4,1870 | 4,1870 | 4,1870 | 4,1870 | - |
| 23 apr 2024 | 4,2305 | 4,2305 | 4,2305 | 4,2305 | 4,2305 | - |
| 22 apr 2024 | 4,2147 | 4,2147 | 4,2147 | 4,2147 | 4,2147 | - |
| 19 apr 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2215 | 4,2215 | 1 |
| 18 apr 2024 | 4,2108 | 4,2108 | 4,2108 | 4,2108 | 4,2108 | - |
| 17 apr 2024 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | - |
| 16 apr 2024 | 4,1955 | 4,1955 | 4,1955 | 4,1955 | 4,1955 | - |
| 15 apr 2024 | 4,1990 | 4,1990 | 4,1990 | 4,2108 | 4,2108 | 1.000 |
| 12 apr 2024 | 4,2838 | 4,2838 | 4,2838 | 4,2838 | 4,2838 | - |
| 11 apr 2024 | 4,2397 | 4,2397 | 4,2397 | 4,2397 | 4,2397 | - |
| 10 apr 2024 | 4,2997 | 4,2997 | 4,2997 | 4,2997 | 4,2997 | - |
| 09 apr 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 08 apr 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
| 05 apr 2024 | 4,3387 | 4,3387 | 4,3387 | 4,3387 | 4,3387 | - |
| 04 apr 2024 | 4,3612 | 4,3612 | 4,3612 | 4,3612 | 4,3612 | - |
| 03 apr 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 02 apr 2024 | 4,3428 | 4,3428 | 4,3428 | 4,3428 | 4,3428 | - |
| 28 mar 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 27 mar 2024 | 4,4458 | 4,4458 | 4,4458 | 4,4458 | 4,4458 | - |
| 26 mar 2024 | 4,4097 | 4,4097 | 4,4097 | 4,4097 | 4,4097 | - |
| 25 mar 2024 | 4,4065 | 4,4065 | 4,4065 | 4,4065 | 4,4065 | - |
| 22 mar 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4272 | 4,4272 | 570 |
| 21 mar 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 20 mar 2024 | 4,3915 | 4,3915 | 4,3915 | 4,3915 | 4,3915 | - |
| 19 mar 2024 | 4,3717 | 4,3717 | 4,3717 | 4,3717 | 4,3717 | - |
| 18 mar 2024 | 4,3622 | 4,3622 | 4,3622 | 4,3622 | 4,3622 | - |
| 15 mar 2024 | 4,3833 | 4,3833 | 4,3833 | 4,3833 | 4,3833 | - |
| 14 mar 2024 | 4,3835 | 4,3835 | 4,3835 | 4,3835 | 4,3835 | - |
| 14 mar 2024 | 0.0506 Dividendo | |||||
| 13 mar 2024 | 4,4903 | 4,4903 | 4,4903 | 4,4903 | 4,4397 | - |
| 12 mar 2024 | 4,5155 | 4,5155 | 4,5155 | 4,5155 | 4,4646 | - |
| 11 mar 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5510 | 4,4997 | 57.903 |
| 08 mar 2024 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | 4,4938 | - |
| 07 mar 2024 | 4,5567 | 4,5567 | 4,5567 | 4,5567 | 4,5054 | - |
| 06 mar 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4888 | - |
| 05 mar 2024 | 4,5243 | 4,5243 | 4,5243 | 4,5243 | 4,4733 | - |
| 04 mar 2024 | 4,4730 | 4,4730 | 4,4730 | 4,4633 | 4,4130 | 58.187 |
| 01 mar 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4740 | 4,4236 | 2.009 |
| 29 feb 2024 | 4,4627 | 4,4627 | 4,4627 | 4,4627 | 4,4125 | - |
| 28 feb 2024 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | 4,3692 | - |
| 27 feb 2024 | 4,4414 | 4,4414 | 4,4401 | 4,4270 | 4,3771 | 157.090 |
| 26 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,3801 | - |
| 23 feb 2024 | 4,3875 | 4,3875 | 4,3875 | 4,4408 | 4,3907 | 300 |
| 22 feb 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3950 | 4,3455 | 2.009 |
| 21 feb 2024 | 4,3960 | 4,4100 | 4,3960 | 4,3977 | 4,3482 | 2.035 |
| 20 feb 2024 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | 4,3662 | - |
| 19 feb 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3326 | - |
| 16 feb 2024 | 4,3938 | 4,3938 | 4,3938 | 4,3938 | 4,3442 | - |
| 15 feb 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,3652 | - |
| 14 feb 2024 | 4,3985 | 4,3985 | 4,3985 | 4,3995 | 4,3499 | 283 |
| 13 feb 2024 | 4,4935 | 4,4940 | 4,4935 | 4,4072 | 4,3576 | 180.057 |
| 12 feb 2024 | 4,4437 | 4,4437 | 4,4437 | 4,4437 | 4,3937 | - |
| 09 feb 2024 | 4,4497 | 4,4497 | 4,4497 | 4,4497 | 4,3996 | - |
| 08 feb 2024 | 4,4505 | 4,4505 | 4,4505 | 4,4505 | 4,4003 | - |
| 07 feb 2024 | 4,5015 | 4,5015 | 4,5015 | 4,5015 | 4,4508 | - |
| 06 feb 2024 | 4,4983 | 4,4983 | 4,4983 | 4,4983 | 4,4476 | - |
| 05 feb 2024 | 4,4635 | 4,4635 | 4,4635 | 4,4635 | 4,4132 | - |
| 02 feb 2024 | 4,5417 | 4,5417 | 4,5417 | 4,5417 | 4,4906 | - |
| 01 feb 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6525 | 4,6001 | 3.000 |
| 31 gen 2024 | 4,5633 | 4,5633 | 4,5633 | 4,5633 | 4,5118 | - |
| 30 gen 2024 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | 4,4463 | - |
| 29 gen 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4668 | 4,4164 | 810 |
| 26 gen 2024 | 4,4447 | 4,4447 | 4,4447 | 4,4447 | 4,3947 | - |
| 25 gen 2024 | 4,4505 | 4,4505 | 4,4505 | 4,4505 | 4,4003 | - |
| 24 gen 2024 | 4,4635 | 4,4635 | 4,4635 | 4,4367 | 4,3868 | 1.860 |
| 23 gen 2024 | 4,4305 | 4,4305 | 4,4305 | 4,4305 | 4,3806 | 1.000 |
| 22 gen 2024 | 4,4792 | 4,4792 | 4,4792 | 4,4792 | 4,4288 | - |
| 19 gen 2024 | 4,4358 | 4,4358 | 4,4358 | 4,4358 | 4,3858 | - |
| 18 gen 2024 | 4,4528 | 4,4528 | 4,4528 | 4,4528 | 4,4026 | - |
| 17 gen 2024 | 4,4795 | 4,4795 | 4,4795 | 4,4795 | 4,4290 | - |
| 16 gen 2024 | 4,5135 | 4,5135 | 4,5065 | 4,5027 | 4,4520 | 30.506 |
| 15 gen 2024 | 4,5468 | 4,5468 | 4,5468 | 4,5468 | 4,4955 | - |
| 12 gen 2024 | 4,5687 | 4,5687 | 4,5687 | 4,5687 | 4,5173 | - |
| 11 gen 2024 | 4,5285 | 4,5285 | 4,5285 | 4,5285 | 4,4775 | - |
| 10 gen 2024 | 4,5495 | 4,5495 | 4,5495 | 4,5495 | 4,4982 | - |
| 09 gen 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5086 | - |
| 08 gen 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5304 | - |
| 05 gen 2024 | 4,5715 | 4,5715 | 4,5715 | 4,5715 | 4,5200 | 500 |
| 04 gen 2024 | 4,5905 | 4,5905 | 4,5905 | 4,5905 | 4,5388 | - |
| *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.