Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.641,34 +590,03 (+1,00%)
HANetf ICAV - Sprott Uranium Miners UCITS ETF (URNM.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:16PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 10,84 | 11,00 | 10,84 | 10,94 | 10,94 | 25.050 |
| 25 apr 2024 | 10,90 | 10,96 | 10,76 | 10,85 | 10,85 | 2.897 |
| 24 apr 2024 | 11,09 | 11,10 | 10,93 | 10,92 | 10,92 | 3.013 |
| 23 apr 2024 | 10,84 | 10,98 | 10,80 | 10,95 | 10,95 | 10.770 |
| 22 apr 2024 | 10,92 | 11,01 | 10,76 | 10,78 | 10,78 | 42.602 |
| 19 apr 2024 | 10,95 | 11,02 | 10,83 | 10,98 | 10,98 | 20.551 |
| 18 apr 2024 | 11,00 | 11,06 | 10,87 | 10,96 | 10,96 | 42.277 |
| 17 apr 2024 | 10,98 | 11,12 | 10,89 | 11,05 | 11,05 | 40.099 |
| 16 apr 2024 | 11,09 | 11,30 | 10,65 | 10,81 | 10,81 | 143.116 |
| 15 apr 2024 | 11,74 | 11,74 | 11,40 | 11,40 | 11,40 | 97.530 |
| 12 apr 2024 | 11,80 | 12,04 | 11,77 | 11,91 | 11,91 | 18.848 |
| 11 apr 2024 | 11,52 | 11,56 | 11,36 | 11,41 | 11,41 | 11.374 |
| 10 apr 2024 | 11,44 | 11,44 | 11,11 | 11,34 | 11,34 | 28.323 |
| 09 apr 2024 | 11,54 | 11,56 | 11,27 | 11,34 | 11,34 | 121.585 |
| 08 apr 2024 | 11,69 | 11,72 | 11,32 | 11,44 | 11,44 | 38.684 |
| 05 apr 2024 | 11,60 | 11,74 | 11,42 | 11,69 | 11,69 | 30.229 |
| 04 apr 2024 | 11,98 | 11,98 | 11,69 | 11,76 | 11,76 | 19.985 |
| 03 apr 2024 | 11,42 | 11,90 | 11,30 | 11,90 | 11,90 | 56.064 |
| 02 apr 2024 | 11,18 | 11,69 | 11,07 | 11,18 | 11,18 | 110.359 |
| 28 mar 2024 | 10,76 | 10,85 | 10,60 | 10,82 | 10,82 | 57.150 |
| 27 mar 2024 | 10,71 | 10,75 | 10,62 | 10,67 | 10,67 | 3.629 |
| 26 mar 2024 | 10,77 | 10,81 | 10,65 | 10,70 | 10,70 | 24.882 |
| 25 mar 2024 | 10,92 | 11,09 | 10,90 | 10,93 | 10,93 | 36.653 |
| 22 mar 2024 | 10,91 | 11,01 | 10,84 | 10,86 | 10,86 | 140.144 |
| 21 mar 2024 | 11,03 | 11,03 | 10,85 | 10,99 | 10,99 | 16.654 |
| 20 mar 2024 | 10,71 | 10,71 | 10,30 | 10,53 | 10,53 | 13.450 |
| 19 mar 2024 | 10,46 | 10,59 | 10,27 | 10,37 | 10,37 | 92.002 |
| 18 mar 2024 | 10,70 | 10,77 | 10,37 | 10,46 | 10,46 | 8.288 |
| 15 mar 2024 | 10,34 | 10,54 | 10,16 | 10,45 | 10,45 | 81.545 |
| 14 mar 2024 | 10,23 | 10,23 | 9,93 | 10,06 | 10,06 | 28.230 |
| 13 mar 2024 | 10,57 | 10,70 | 10,53 | 10,62 | 10,62 | 9.088 |
| 12 mar 2024 | 10,54 | 10,65 | 10,42 | 10,57 | 10,57 | 25.347 |
| 11 mar 2024 | 10,68 | 10,68 | 10,48 | 10,49 | 10,49 | 33.855 |
| 08 mar 2024 | 11,15 | 11,23 | 10,71 | 10,75 | 10,75 | 60.371 |
| 07 mar 2024 | 10,60 | 10,99 | 10,55 | 10,99 | 10,99 | 13.619 |
| 06 mar 2024 | 10,58 | 10,71 | 10,44 | 10,69 | 10,69 | 30.481 |
| 05 mar 2024 | 10,64 | 10,70 | 10,50 | 10,59 | 10,59 | 26.320 |
| 04 mar 2024 | 10,91 | 11,01 | 10,70 | 10,70 | 10,70 | 35.703 |
| 01 mar 2024 | 10,49 | 10,73 | 10,39 | 10,70 | 10,70 | 20.639 |
| 29 feb 2024 | 10,75 | 10,80 | 10,58 | 10,56 | 10,56 | 16.378 |
| 28 feb 2024 | 10,88 | 10,94 | 10,73 | 10,71 | 10,71 | 11.177 |
| 27 feb 2024 | 10,60 | 10,72 | 10,52 | 10,70 | 10,70 | 19.415 |
| 26 feb 2024 | 10,40 | 10,60 | 10,32 | 10,49 | 10,49 | 15.938 |
| 23 feb 2024 | 10,82 | 10,82 | 10,46 | 10,56 | 10,56 | 27.583 |
| 22 feb 2024 | 11,01 | 11,14 | 10,86 | 10,86 | 10,86 | 36.006 |
| 21 feb 2024 | 11,07 | 11,14 | 10,66 | 10,84 | 10,84 | 46.326 |
| 20 feb 2024 | 11,41 | 11,48 | 11,15 | 11,24 | 11,24 | 8.362 |
| 19 feb 2024 | 11,53 | 11,60 | 11,48 | 11,50 | 11,50 | 23.794 |
| 16 feb 2024 | 11,57 | 11,57 | 11,45 | 11,50 | 11,50 | 21.819 |
| 15 feb 2024 | 11,62 | 11,62 | 11,48 | 11,52 | 11,52 | 21.185 |
| 14 feb 2024 | 11,55 | 11,66 | 11,45 | 11,49 | 11,49 | 41.919 |
| 13 feb 2024 | 11,74 | 11,82 | 11,52 | 11,57 | 11,57 | 18.482 |
| 12 feb 2024 | 11,86 | 11,87 | 11,64 | 11,77 | 11,77 | 27.191 |
| 09 feb 2024 | 11,82 | 11,86 | 11,51 | 11,78 | 11,78 | 38.151 |
| 08 feb 2024 | 12,47 | 12,60 | 11,90 | 12,00 | 12,00 | 39.260 |
| 07 feb 2024 | 12,47 | 12,51 | 12,30 | 12,42 | 12,42 | 23.837 |
| 06 feb 2024 | 12,49 | 12,51 | 12,27 | 12,45 | 12,45 | 115.119 |
| 05 feb 2024 | 12,64 | 12,64 | 12,21 | 12,24 | 12,24 | 35.967 |
| 02 feb 2024 | 12,85 | 12,97 | 12,54 | 12,64 | 12,64 | 98.785 |
| 01 feb 2024 | 12,02 | 12,68 | 11,87 | 12,63 | 12,63 | 41.283 |
| 31 gen 2024 | 12,01 | 12,19 | 11,90 | 12,03 | 12,03 | 19.740 |
| 30 gen 2024 | 11,69 | 11,92 | 11,61 | 11,88 | 11,88 | 113.570 |
| 29 gen 2024 | 11,46 | 11,61 | 11,27 | 11,51 | 11,51 | 70.812 |
| 26 gen 2024 | 11,64 | 11,74 | 11,44 | 11,49 | 11,49 | 39.867 |
| 25 gen 2024 | 11,99 | 12,01 | 9,20 | 11,64 | 11,64 | 20.147 |
| 24 gen 2024 | 11,98 | 12,24 | 11,97 | 12,07 | 12,07 | 50.983 |
| 23 gen 2024 | 11,81 | 11,98 | 11,61 | 11,84 | 11,84 | 31.683 |
| 22 gen 2024 | 11,97 | 12,06 | 11,80 | 11,81 | 11,81 | 59.636 |
| 19 gen 2024 | 12,19 | 12,31 | 11,92 | 11,97 | 11,97 | 85.884 |
| 18 gen 2024 | 12,43 | 12,43 | 12,17 | 12,25 | 12,25 | 40.522 |
| 17 gen 2024 | 12,33 | 12,33 | 11,98 | 12,13 | 12,13 | 24.608 |
| 16 gen 2024 | 12,54 | 12,73 | 12,39 | 12,55 | 12,55 | 92.351 |
| 15 gen 2024 | 12,40 | 12,65 | 12,24 | 12,59 | 12,59 | 43.040 |
| 12 gen 2024 | 11,53 | 12,22 | 11,49 | 12,17 | 12,17 | 69.660 |
| 11 gen 2024 | 11,33 | 11,38 | 11,10 | 11,27 | 11,27 | 49.934 |
| 10 gen 2024 | 10,96 | 11,32 | 10,81 | 11,30 | 11,30 | 59.981 |
| 09 gen 2024 | 10,51 | 10,61 | 10,47 | 10,63 | 10,63 | 12.314 |
| 08 gen 2024 | 10,41 | 10,46 | 10,36 | 10,44 | 10,44 | 21.103 |
| 05 gen 2024 | 10,42 | 10,49 | 10,35 | 10,45 | 10,45 | 23.870 |
| 04 gen 2024 | 10,36 | 10,44 | 10,30 | 10,44 | 10,44 | 11.879 |
| 03 gen 2024 | 10,47 | 10,47 | 10,30 | 10,39 | 10,39 | 33.436 |
| 02 gen 2024 | 10,50 | 10,97 | 10,46 | 10,49 | 10,49 | 2.016.721 |
| 29 dic 2023 | 10,49 | 10,51 | 10,40 | 10,49 | 10,49 | 2.103 |
| 28 dic 2023 | 10,84 | 10,84 | 10,50 | 10,51 | 10,51 | 1.643 |
| 27 dic 2023 | 10,75 | 10,85 | 10,62 | 10,78 | 10,78 | 26.060 |
| 22 dic 2023 | 10,60 | 10,69 | 10,60 | 10,64 | 10,64 | 2.693 |
| 21 dic 2023 | 10,28 | 10,47 | 10,16 | 10,43 | 10,43 | 40.496 |
| 20 dic 2023 | 9,98 | 10,30 | 9,98 | 10,25 | 10,25 | 11.214 |
| 19 dic 2023 | 10,63 | 10,68 | 10,24 | 10,33 | 10,33 | 152.691 |
| 18 dic 2023 | 10,58 | 10,72 | 10,52 | 10,63 | 10,63 | 6.199 |
| 15 dic 2023 | 10,61 | 10,68 | 10,54 | 10,56 | 10,56 | 31.271 |
| 14 dic 2023 | 10,39 | 10,53 | 10,15 | 10,29 | 10,29 | 54.942 |
| 13 dic 2023 | 10,41 | 10,43 | 10,10 | 10,09 | 10,09 | 40.537 |
| 12 dic 2023 | 10,50 | 10,50 | 10,13 | 10,20 | 10,20 | 10.301 |
| 11 dic 2023 | 10,40 | 10,40 | 10,27 | 10,25 | 10,25 | 38.347 |
| 08 dic 2023 | 10,20 | 10,32 | 10,17 | 10,28 | 10,28 | 12.851 |
| 07 dic 2023 | 10,12 | 10,69 | 10,10 | 10,14 | 10,14 | 6.722 |
| 06 dic 2023 | 10,44 | 10,44 | 10,30 | 10,29 | 10,29 | 29.063 |
| 05 dic 2023 | 10,58 | 10,61 | 10,38 | 10,41 | 10,41 | 23.203 |
| 04 dic 2023 | 10,47 | 10,65 | 10,44 | 10,60 | 10,60 | 27.779 |
| *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.