Italia markets open in 4 hours 46 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.715,01 -231,92 (-0,60%) EUR/USD
1,0865 +0,0006 (+0,05%) Bitcoin EUR
64.628,29 -706,44 (-1,08%) CMC Crypto 200
1.524,70 +36,15 (+2,43%)
INVESCO MARKETS II PLC IVZ US T (TRLA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00AM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,5785 | 4,5785 | 1 |
| 17 mag 2024 | 4,6027 | 4,6027 | 4,6027 | 4,6027 | 4,6027 | - |
| 16 mag 2024 | 4,6343 | 4,6343 | 4,6343 | 4,6343 | 4,6343 | - |
| 15 mag 2024 | 4,6233 | 4,6233 | 4,6233 | 4,6233 | 4,6233 | - |
| 14 mag 2024 | 4,5557 | 4,5557 | 4,5557 | 4,5557 | 4,5557 | - |
| 13 mag 2024 | 4,5448 | 4,5448 | 4,5448 | 4,5448 | 4,5448 | - |
| 10 mag 2024 | 4,5318 | 4,5318 | 4,5318 | 4,5318 | 4,5318 | - |
| 09 mag 2024 | 4,5355 | 4,5355 | 4,5355 | 4,5355 | 4,5355 | - |
| 08 mag 2024 | 4,5445 | 4,5445 | 4,5445 | 4,5445 | 4,5445 | - |
| 07 mag 2024 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | - |
| 03 mag 2024 | 4,5075 | 4,5075 | 4,5075 | 4,5075 | 4,5075 | - |
| 02 mag 2024 | 4,4615 | 4,4615 | 4,4615 | 4,4615 | 4,4615 | - |
| 01 mag 2024 | 4,4478 | 4,4478 | 4,4478 | 4,4478 | 4,4478 | - |
| 30 apr 2024 | 4,4435 | 4,4435 | 4,4435 | 4,4435 | 4,4435 | - |
| 29 apr 2024 | 4,4575 | 4,4575 | 4,4575 | 4,4575 | 4,4575 | - |
| 26 apr 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 25 apr 2024 | 4,4082 | 4,4082 | 4,4082 | 4,4082 | 4,4082 | - |
| 24 apr 2024 | 4,4275 | 4,4275 | 4,4275 | 4,4275 | 4,4275 | - |
| 23 apr 2024 | 4,4732 | 4,4732 | 4,4732 | 4,4732 | 4,4732 | - |
| 22 apr 2024 | 4,4570 | 4,4570 | 4,4570 | 4,4570 | 4,4570 | - |
| 19 apr 2024 | 4,4637 | 4,4637 | 4,4637 | 4,4637 | 4,4637 | - |
| 18 apr 2024 | 4,4523 | 4,4523 | 4,4523 | 4,4523 | 4,4523 | - |
| 17 apr 2024 | 4,4528 | 4,4528 | 4,4528 | 4,4528 | 4,4528 | - |
| 16 apr 2024 | 4,4363 | 4,4363 | 4,4363 | 4,4363 | 4,4363 | - |
| 15 apr 2024 | 4,4528 | 4,4528 | 4,4528 | 4,4528 | 4,4528 | - |
| 12 apr 2024 | 4,5293 | 4,5293 | 4,5293 | 4,5293 | 4,5293 | - |
| 11 apr 2024 | 4,4827 | 4,4827 | 4,4827 | 4,4827 | 4,4827 | - |
| 10 apr 2024 | 4,5462 | 4,5462 | 4,5462 | 4,5462 | 4,5462 | - |
| 09 apr 2024 | 4,6087 | 4,6087 | 4,6087 | 4,6087 | 4,6087 | - |
| 08 apr 2024 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | - |
| 05 apr 2024 | 4,5880 | 4,5880 | 4,5880 | 4,5880 | 4,5880 | - |
| 04 apr 2024 | 4,5890 | 4,5890 | 4,5890 | 4,6110 | 4,6110 | 35.006 |
| 03 apr 2024 | 4,5823 | 4,5823 | 4,5823 | 4,5823 | 4,5823 | - |
| 02 apr 2024 | 4,5922 | 4,5922 | 4,5922 | 4,5922 | 4,5922 | - |
| 28 mar 2024 | 4,7225 | 4,7225 | 4,7225 | 4,7225 | 4,7225 | - |
| 27 mar 2024 | 4,6982 | 4,6982 | 4,6982 | 4,6982 | 4,6982 | - |
| 26 mar 2024 | 4,6635 | 4,6635 | 4,6635 | 4,6635 | 4,6635 | - |
| 25 mar 2024 | 4,6592 | 4,6592 | 4,6592 | 4,6592 | 4,6592 | - |
| 22 mar 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | - |
| 21 mar 2024 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | - |
| 20 mar 2024 | 4,6438 | 4,6438 | 4,6438 | 4,6438 | 4,6438 | - |
| 19 mar 2024 | 4,6225 | 4,6225 | 4,6225 | 4,6225 | 4,6225 | - |
| 18 mar 2024 | 4,6125 | 4,6125 | 4,6125 | 4,6125 | 4,6125 | - |
| 15 mar 2024 | 4,6343 | 4,6343 | 4,6343 | 4,6343 | 4,6343 | - |
| 14 mar 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 13 mar 2024 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | - |
| 12 mar 2024 | 4,7207 | 4,7207 | 4,7207 | 4,7207 | 4,7207 | - |
| 11 mar 2024 | 4,7575 | 4,7575 | 4,7575 | 4,7575 | 4,7575 | - |
| 08 mar 2024 | 4,7508 | 4,7508 | 4,7508 | 4,7508 | 4,7508 | - |
| 07 mar 2024 | 4,7622 | 4,7622 | 4,7622 | 4,7622 | 4,7622 | - |
| 06 mar 2024 | 4,7463 | 4,7463 | 4,7463 | 4,7463 | 4,7463 | - |
| 05 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 04 mar 2024 | 4,6655 | 4,6655 | 4,6655 | 4,6655 | 4,6655 | - |
| 01 mar 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | - |
| 29 feb 2024 | 4,6658 | 4,6658 | 4,6658 | 4,6658 | 4,6658 | - |
| 28 feb 2024 | 4,6195 | 4,6195 | 4,6195 | 4,6195 | 4,6195 | - |
| 27 feb 2024 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | - |
| 26 feb 2024 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | 4,6310 | - |
| 23 feb 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 22 feb 2024 | 4,5922 | 4,5922 | 4,5922 | 4,5922 | 4,5922 | - |
| 21 feb 2024 | 4,5751 | 4,5751 | 4,5751 | 4,5751 | 4,5751 | - |
| 20 feb 2024 | 4,5984 | 4,5984 | 4,5984 | 4,5984 | 4,5984 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.