Italia markets closed
Dow Jones
39.825,59 +267,48 (+0,68%) Nasdaq
16.726,13 +214,95 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%)
UBS (Irl) ETF plc - Factor MSCI USA Low Volatility UCITS ETF (USD) A-dis (UC95.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 10:35AM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 13 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 10 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 09 mag 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 08 mag 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 07 mag 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 03 mag 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 02 mag 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 01 mag 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 30 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 29 apr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 26 apr 2024 | 2.387,00 | 2.387,00 | 2.387,00 | 2.397,25 | 2.397,25 | 346 |
| 25 apr 2024 | 2.407,50 | 2.407,50 | 2.407,50 | 2.389,25 | 2.389,25 | 71 |
| 24 apr 2024 | 2.404,50 | 2.404,50 | 2.404,50 | 2.404,50 | 2.404,50 | - |
| 23 apr 2024 | 2.409,25 | 2.409,25 | 2.409,25 | 2.409,25 | 2.409,25 | - |
| 22 apr 2024 | 2.412,25 | 2.412,25 | 2.412,25 | 2.412,25 | 2.412,25 | - |
| 19 apr 2024 | 2.380,75 | 2.380,75 | 2.380,75 | 2.380,75 | 2.380,75 | - |
| 18 apr 2024 | 2.357,50 | 2.357,50 | 2.357,50 | 2.357,50 | 2.357,50 | - |
| 17 apr 2024 | 2.342,25 | 2.342,25 | 2.342,25 | 2.342,25 | 2.342,25 | - |
| 16 apr 2024 | 2.348,75 | 2.348,75 | 2.348,75 | 2.348,75 | 2.348,75 | - |
| 15 apr 2024 | 2.366,23 | 2.366,23 | 2.366,23 | 2.368,25 | 2.368,25 | 1.100 |
| 12 apr 2024 | 2.378,75 | 2.378,75 | 2.378,75 | 2.378,75 | 2.378,75 | - |
| 11 apr 2024 | 2.374,25 | 2.374,25 | 2.374,25 | 2.374,25 | 2.374,25 | - |
| 10 apr 2024 | 2.388,75 | 2.388,75 | 2.388,75 | 2.388,75 | 2.388,75 | - |
| 09 apr 2024 | 2.389,00 | 2.389,00 | 2.389,00 | 2.389,00 | 2.389,00 | - |
| 08 apr 2024 | 2.397,50 | 2.397,50 | 2.397,50 | 2.397,50 | 2.397,50 | - |
| 05 apr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 04 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 03 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 02 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 28 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 27 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 26 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 25 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 22 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 21 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 20 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 19 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 18 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 15 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 14 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 13 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 12 mar 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 11 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 08 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 07 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 06 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 05 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 04 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 01 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 29 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 28 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 27 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 26 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 23 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 22 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 21 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 20 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 19 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 16 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 15 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 14 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 13 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 12 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 09 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 08 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 07 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 06 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 05 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 02 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 01 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 31 gen 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 30 gen 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 29 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 26 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 25 gen 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 24 gen 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 23 gen 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 22 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 19 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 18 gen 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 17 gen 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 16 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 15 gen 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 12 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 11 gen 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 10 gen 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 09 gen 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 08 gen 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 05 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 04 gen 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 03 gen 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 02 gen 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 29 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 28 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 27 dic 2023 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 22 dic 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 21 dic 2023 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 20 dic 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 19 dic 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| *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.