Italia markets open in 7 hours 38 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.253,91 +1.233,02 (+2,28%) CMC Crypto 200
1.278,31 +7,57 (+0,60%)
Invesco US Treasury Bond 7-10 Year UCITS ETF USD Dist (TREX.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 34,65 | 34,65 | 34,58 | 34,61 | 34,61 | 4.194 |
| 01 mag 2024 | 34,47 | 34,51 | 34,42 | 34,51 | 34,51 | 573 |
| 30 apr 2024 | 34,56 | 34,59 | 34,46 | 34,46 | 34,46 | 28.762 |
| 29 apr 2024 | 34,52 | 34,56 | 34,51 | 34,55 | 34,55 | 2.102 |
| 26 apr 2024 | 34,41 | 34,41 | 34,41 | 34,44 | 34,44 | 1 |
| 25 apr 2024 | 34,52 | 34,53 | 34,28 | 34,38 | 34,38 | 2.278 |
| 24 apr 2024 | 34,51 | 34,56 | 34,46 | 34,46 | 34,46 | 22.343 |
| 23 apr 2024 | 34,56 | 34,65 | 34,48 | 34,60 | 34,60 | 72.835 |
| 22 apr 2024 | 34,47 | 34,53 | 34,44 | 34,51 | 34,51 | 60.139 |
| 19 apr 2024 | 34,62 | 34,63 | 34,53 | 34,57 | 34,57 | 1.823 |
| 18 apr 2024 | 34,67 | 34,67 | 34,51 | 34,51 | 34,51 | 2.051 |
| 17 apr 2024 | 34,43 | 34,55 | 34,41 | 34,53 | 34,53 | 24.312 |
| 16 apr 2024 | 34,49 | 34,51 | 34,35 | 34,44 | 34,44 | 1.252 |
| 15 apr 2024 | 34,68 | 34,68 | 34,45 | 34,46 | 34,46 | 29.255 |
| 12 apr 2024 | 34,64 | 34,80 | 34,64 | 34,76 | 34,76 | 9.296 |
| 11 apr 2024 | 34,62 | 34,71 | 34,58 | 34,57 | 34,57 | 46.154 |
| 10 apr 2024 | 35,17 | 35,19 | 34,75 | 34,75 | 34,75 | 71.866 |
| 09 apr 2024 | 35,07 | 35,13 | 35,01 | 35,11 | 35,11 | 8.202 |
| 08 apr 2024 | 34,97 | 34,99 | 34,90 | 34,94 | 34,94 | 20.076 |
| 05 apr 2024 | 35,24 | 35,26 | 35,13 | 35,11 | 35,11 | 1.516 |
| 04 apr 2024 | 35,15 | 35,22 | 35,12 | 35,18 | 35,18 | 2.331 |
| 03 apr 2024 | 35,11 | 35,11 | 34,90 | 35,04 | 35,04 | 3.014 |
| 02 apr 2024 | 35,40 | 35,40 | 34,96 | 35,10 | 35,10 | 37.942 |
| 28 mar 2024 | 35,39 | 35,54 | 35,39 | 35,52 | 35,52 | 85.750 |
| 27 mar 2024 | 35,48 | 35,56 | 35,46 | 35,56 | 35,56 | 316 |
| 26 mar 2024 | 35,42 | 35,46 | 35,33 | 35,37 | 35,37 | 17.495 |
| 25 mar 2024 | 35,44 | 35,44 | 35,36 | 35,38 | 35,38 | 3.451 |
| 22 mar 2024 | 35,40 | 35,47 | 35,38 | 35,47 | 35,47 | 765 |
| 21 mar 2024 | 35,42 | 35,44 | 35,28 | 35,31 | 35,31 | 5.485 |
| 20 mar 2024 | 35,28 | 35,28 | 35,24 | 35,27 | 35,27 | 12.839 |
| 19 mar 2024 | 35,17 | 35,19 | 35,15 | 35,19 | 35,19 | 9.462 |
| 18 mar 2024 | 35,17 | 35,21 | 35,10 | 35,10 | 35,10 | 2.283 |
| 15 mar 2024 | 35,28 | 35,37 | 35,17 | 35,21 | 35,21 | 30.445 |
| 14 mar 2024 | 35,46 | 35,49 | 35,22 | 35,22 | 35,22 | 61.595 |
| 14 mar 2024 | 0.3637 Dividendo | |||||
| 13 mar 2024 | 35,97 | 35,97 | 35,82 | 35,85 | 35,49 | 29.670 |
| 12 mar 2024 | 36,08 | 36,10 | 35,92 | 35,92 | 35,56 | 19.126 |
| 11 mar 2024 | 36,19 | 36,20 | 36,06 | 36,06 | 35,69 | 12.688 |
| 08 mar 2024 | 36,14 | 36,15 | 36,10 | 36,10 | 35,74 | 13.543 |
| 07 mar 2024 | 36,01 | 36,18 | 36,01 | 36,05 | 35,68 | 5.535 |
| 06 mar 2024 | 35,91 | 36,00 | 35,88 | 36,00 | 35,63 | 587 |
| 05 mar 2024 | 35,82 | 35,96 | 35,77 | 35,88 | 35,51 | 43.222 |
| 04 mar 2024 | 35,73 | 35,74 | 35,67 | 35,70 | 35,34 | 1.157 |
| 01 mar 2024 | 35,58 | 35,76 | 35,54 | 35,72 | 35,36 | 914 |
| 29 feb 2024 | 35,44 | 35,64 | 35,42 | 35,64 | 35,28 | 12.799 |
| 28 feb 2024 | 35,49 | 35,53 | 35,46 | 35,49 | 35,13 | 7.287 |
| 27 feb 2024 | 35,54 | 35,58 | 35,46 | 35,49 | 35,13 | 10.731 |
| 26 feb 2024 | 35,65 | 35,65 | 35,51 | 35,49 | 35,13 | 11.558 |
| 23 feb 2024 | 35,32 | 35,55 | 35,32 | 35,55 | 35,19 | 3.298 |
| 22 feb 2024 | 35,44 | 35,44 | 35,39 | 35,39 | 35,03 | 455 |
| 21 feb 2024 | 35,52 | 35,55 | 35,48 | 35,48 | 35,12 | 1.550 |
| 20 feb 2024 | 35,50 | 35,60 | 35,47 | 35,58 | 35,22 | 5.901 |
| 19 feb 2024 | 35,40 | 35,42 | 35,40 | 35,39 | 35,03 | 1.538 |
| 16 feb 2024 | 35,53 | 35,54 | 35,44 | 35,40 | 35,05 | 1.999 |
| 15 feb 2024 | 35,60 | 35,73 | 35,58 | 35,58 | 35,22 | 26.010 |
| 14 feb 2024 | 35,46 | 35,51 | 35,38 | 35,51 | 35,15 | 2.678 |
| 13 feb 2024 | 35,76 | 35,78 | 35,49 | 35,49 | 35,13 | 8.436 |
| 12 feb 2024 | 35,77 | 35,80 | 35,71 | 35,72 | 35,36 | 1.702 |
| 09 feb 2024 | 35,78 | 35,81 | 35,70 | 35,72 | 35,36 | 1.688 |
| 08 feb 2024 | 35,96 | 35,96 | 35,79 | 35,79 | 35,43 | 15.353 |
| 07 feb 2024 | 35,92 | 35,99 | 35,90 | 35,94 | 35,58 | 1.253 |
| 06 feb 2024 | 35,85 | 35,92 | 35,78 | 35,92 | 35,55 | 1.660 |
| 05 feb 2024 | 35,99 | 35,99 | 35,79 | 35,79 | 35,43 | 2.138 |
| 02 feb 2024 | 36,51 | 36,54 | 36,12 | 36,12 | 35,75 | 3.319 |
| 01 feb 2024 | 36,40 | 36,68 | 36,39 | 36,68 | 36,31 | 11.820 |
| 31 gen 2024 | 36,22 | 36,22 | 36,14 | 36,34 | 35,97 | 409 |
| 30 gen 2024 | 36,08 | 36,10 | 35,98 | 36,03 | 35,66 | 75.821 |
| 29 gen 2024 | 35,92 | 35,96 | 35,91 | 35,96 | 35,59 | 709 |
| 26 gen 2024 | 35,94 | 35,94 | 35,83 | 35,83 | 35,46 | 11.021 |
| 25 gen 2024 | 35,79 | 35,87 | 35,75 | 35,84 | 35,48 | 40.342 |
| 24 gen 2024 | 35,80 | 35,92 | 35,80 | 35,80 | 35,44 | 16.643 |
| 23 gen 2024 | 35,85 | 35,89 | 35,78 | 35,78 | 35,42 | 1.709 |
| 22 gen 2024 | 35,87 | 35,97 | 35,83 | 35,91 | 35,55 | 429.920 |
| 19 gen 2024 | 35,80 | 35,81 | 35,67 | 35,74 | 35,37 | 14.446 |
| 18 gen 2024 | 36,00 | 36,00 | 35,83 | 35,88 | 35,51 | 4.296 |
| 17 gen 2024 | 36,03 | 36,03 | 35,85 | 35,89 | 35,53 | 1.775 |
| 16 gen 2024 | 36,17 | 36,21 | 36,10 | 36,09 | 35,72 | 1.378 |
| 15 gen 2024 | 36,20 | 36,26 | 36,20 | 36,24 | 35,87 | 769 |
| 12 gen 2024 | 36,19 | 36,33 | 36,19 | 36,33 | 35,97 | 677 |
| 11 gen 2024 | 36,17 | 36,19 | 35,99 | 36,00 | 35,63 | 1.636 |
| 10 gen 2024 | 36,12 | 36,16 | 36,06 | 36,06 | 35,69 | 2.079 |
| 09 gen 2024 | 36,04 | 36,08 | 35,96 | 36,06 | 35,69 | 7.560 |
| 08 gen 2024 | 35,97 | 36,19 | 35,92 | 36,19 | 35,82 | 1.015 |
| 05 gen 2024 | 36,03 | 36,11 | 35,92 | 36,11 | 35,74 | 4.159 |
| 04 gen 2024 | 36,28 | 36,31 | 36,10 | 36,14 | 35,77 | 1.974 |
| 03 gen 2024 | 36,10 | 36,15 | 36,08 | 36,17 | 35,81 | 4.324 |
| 02 gen 2024 | 36,00 | 36,26 | 36,00 | 36,22 | 35,85 | 62.329 |
| 29 dic 2023 | 36,49 | 36,49 | 36,35 | 36,38 | 36,01 | 1.847 |
| 28 dic 2023 | 36,51 | 36,60 | 36,50 | 36,52 | 36,15 | 301.842 |
| 27 dic 2023 | 36,33 | 36,51 | 36,33 | 36,50 | 36,13 | 4.760 |
| 22 dic 2023 | 36,31 | 36,40 | 36,31 | 36,40 | 36,04 | 1.990 |
| 21 dic 2023 | 36,32 | 36,46 | 36,30 | 36,36 | 35,99 | 45.797 |
| 20 dic 2023 | 36,28 | 36,36 | 36,21 | 36,21 | 35,84 | 18.338 |
| 19 dic 2023 | 36,22 | 36,27 | 36,21 | 36,22 | 35,86 | 29.600 |
| 18 dic 2023 | 36,22 | 36,26 | 36,08 | 36,11 | 35,74 | 15.409 |
| 15 dic 2023 | 36,21 | 36,26 | 36,13 | 36,23 | 35,86 | 2.144 |
| 14 dic 2023 | 36,16 | 36,19 | 36,04 | 36,24 | 35,87 | 124.984 |
| 14 dic 2023 | 0.3333 Dividendo | |||||
| 13 dic 2023 | 35,78 | 35,90 | 35,78 | 35,88 | 35,19 | 4.946 |
| 12 dic 2023 | 36,03 | 36,16 | 35,69 | 35,69 | 35,00 | 1.855 |
| *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.