Italia markets close in 1 hour 36 minutes
FTSE MIB
33.322,48 +414,43 (+1,26%) Dow Jones
38.868,52 +90,42 (+0,23%) Nasdaq
17.845,26 -11,76 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,74 +0,41 (+0,51%) Bitcoin EUR
60.289,98 -390,37 (-0,64%)
Vanguard FTSE Developed Europe UCITS ETF (VEUD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:39PM BST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 42,67 | 42,69 | 42,67 | 42,69 | 42,69 | 199 |
| 17 giu 2024 | 42,19 | 42,29 | 42,19 | 42,35 | 42,35 | 72 |
| 14 giu 2024 | 42,52 | 42,52 | 42,17 | 42,22 | 42,22 | 63 |
| 13 giu 2024 | 43,10 | 43,10 | 43,10 | 42,85 | 42,85 | 48 |
| 12 giu 2024 | 43,94 | 44,61 | 43,88 | 44,56 | 44,56 | 2.524 |
| 11 giu 2024 | 44,22 | 44,22 | 43,61 | 43,62 | 43,62 | 2.340 |
| 10 giu 2024 | 43,85 | 44,06 | 43,85 | 44,05 | 44,05 | 307 |
| 07 giu 2024 | 44,47 | 44,53 | 44,47 | 44,49 | 44,49 | 689 |
| 06 giu 2024 | 44,87 | 44,90 | 44,78 | 44,90 | 44,90 | 16.988 |
| 05 giu 2024 | 44,43 | 44,74 | 44,42 | 44,56 | 44,56 | 4.186 |
| 04 giu 2024 | 44,39 | 44,39 | 44,04 | 44,18 | 44,18 | 1.297 |
| 03 giu 2024 | 44,61 | 44,61 | 44,27 | 44,44 | 44,44 | 3.325 |
| 31 mag 2024 | 43,94 | 44,29 | 43,93 | 44,19 | 44,19 | 3.467 |
| 30 mag 2024 | 43,46 | 43,97 | 43,43 | 43,97 | 43,97 | 5.381 |
| 29 mag 2024 | 44,04 | 44,04 | 43,92 | 43,62 | 43,62 | 3.034 |
| 28 mag 2024 | 44,62 | 44,63 | 44,19 | 44,31 | 44,31 | 1.482 |
| 24 mag 2024 | 44,15 | 44,24 | 43,95 | 44,35 | 44,35 | 1.843 |
| 23 mag 2024 | 44,52 | 44,52 | 44,34 | 44,28 | 44,28 | 397 |
| 22 mag 2024 | 44,29 | 44,35 | 44,25 | 44,35 | 44,35 | 2.664 |
| 21 mag 2024 | 44,62 | 44,62 | 44,35 | 44,54 | 44,54 | 5.238 |
| 20 mag 2024 | 44,70 | 44,70 | 44,68 | 44,70 | 44,70 | 9.685 |
| 17 mag 2024 | 44,38 | 44,54 | 44,38 | 44,54 | 44,54 | 3.768 |
| 16 mag 2024 | 44,62 | 44,62 | 44,57 | 44,58 | 44,58 | 705 |
| 15 mag 2024 | 44,29 | 44,47 | 44,29 | 44,64 | 44,64 | 3.485 |
| 14 mag 2024 | 44,12 | 44,13 | 44,12 | 44,17 | 44,17 | 72 |
| 13 mag 2024 | 43,93 | 44,04 | 43,93 | 43,97 | 43,97 | 1.449 |
| 10 mag 2024 | 43,86 | 43,98 | 43,86 | 43,92 | 43,92 | 4.021 |
| 09 mag 2024 | 43,37 | 43,64 | 43,33 | 43,60 | 43,60 | 10.182 |
| 08 mag 2024 | 43,28 | 43,33 | 43,24 | 43,29 | 43,29 | 3.370 |
| 07 mag 2024 | 42,91 | 43,28 | 42,91 | 43,24 | 43,24 | 3.518 |
| 03 mag 2024 | 42,22 | 42,74 | 42,22 | 42,48 | 42,48 | 7.597 |
| 02 mag 2024 | 41,96 | 42,08 | 41,96 | 42,00 | 42,00 | 812 |
| 01 mag 2024 | 41,94 | 41,94 | 41,69 | 41,77 | 41,77 | 1.862 |
| 30 apr 2024 | 42,37 | 42,44 | 42,10 | 42,03 | 42,03 | 10.149 |
| 29 apr 2024 | 42,53 | 42,53 | 42,35 | 42,45 | 42,45 | 275 |
| 26 apr 2024 | 42,28 | 42,28 | 42,24 | 42,24 | 42,24 | 964 |
| 25 apr 2024 | 42,17 | 42,17 | 41,63 | 41,88 | 41,88 | 3.869 |
| 24 apr 2024 | 42,30 | 42,30 | 42,17 | 42,03 | 42,03 | 1.516 |
| 23 apr 2024 | 41,91 | 41,96 | 41,89 | 42,26 | 42,26 | 303 |
| 22 apr 2024 | 41,48 | 41,60 | 41,48 | 41,56 | 41,56 | 596 |
| 19 apr 2024 | 41,18 | 41,20 | 40,96 | 41,33 | 41,33 | 329 |
| 18 apr 2024 | 41,36 | 41,36 | 41,19 | 41,38 | 41,38 | 2.664 |
| 17 apr 2024 | 41,42 | 41,42 | 41,26 | 41,19 | 41,19 | 3.749 |
| 16 apr 2024 | 41,17 | 41,17 | 41,05 | 41,08 | 41,08 | 6.492 |
| 15 apr 2024 | 41,81 | 41,99 | 41,76 | 41,74 | 41,74 | 1.894 |
| 12 apr 2024 | 42,24 | 42,24 | 41,70 | 41,70 | 41,70 | 14.973 |
| 11 apr 2024 | 41,99 | 41,99 | 41,87 | 41,87 | 41,87 | 395 |
| 10 apr 2024 | 42,89 | 42,99 | 41,98 | 42,18 | 42,18 | 8.283 |
| 09 apr 2024 | 42,76 | 42,90 | 42,50 | 42,53 | 42,53 | 15.965 |
| 08 apr 2024 | 42,48 | 42,76 | 42,48 | 42,81 | 42,81 | 866 |
| 05 apr 2024 | 42,46 | 42,47 | 42,28 | 42,48 | 42,48 | 16.175 |
| 04 apr 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
| 03 apr 2024 | 42,41 | 42,45 | 42,41 | 42,79 | 42,79 | 206 |
| 02 apr 2024 | 42,83 | 42,87 | 42,41 | 42,42 | 42,42 | 4.402 |
| 28 mar 2024 | 42,78 | 42,96 | 42,78 | 42,91 | 42,91 | 90.661 |
| 27 mar 2024 | 42,77 | 42,85 | 42,76 | 42,82 | 42,82 | 3.546 |
| 26 mar 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | 2.432 |
| 25 mar 2024 | 42,54 | 42,72 | 42,54 | 42,72 | 42,72 | 2 |
| 22 mar 2024 | 42,60 | 42,69 | 42,53 | 42,62 | 42,62 | 737 |
| 21 mar 2024 | 42,94 | 42,94 | 42,76 | 42,76 | 42,76 | 824 |
| 20 mar 2024 | 42,27 | 42,36 | 42,20 | 42,35 | 42,35 | 16.840 |
| 19 mar 2024 | 42,15 | 42,15 | 42,15 | 42,35 | 42,35 | 47 |
| 18 mar 2024 | 42,60 | 42,60 | 42,31 | 42,31 | 42,31 | 4.803 |
| 15 mar 2024 | 42,60 | 42,60 | 42,51 | 42,49 | 42,49 | 2.821 |
| 14 mar 2024 | 42,90 | 42,97 | 42,51 | 42,57 | 42,57 | 4.625 |
| 13 mar 2024 | 42,85 | 42,87 | 42,85 | 42,98 | 42,98 | 1.507 |
| 12 mar 2024 | 42,58 | 42,81 | 42,58 | 42,81 | 42,81 | 28.819 |
| 11 mar 2024 | 42,44 | 42,44 | 42,31 | 42,44 | 42,44 | 10.646 |
| 08 mar 2024 | 42,66 | 42,79 | 42,63 | 42,63 | 42,63 | 71.463 |
| 07 mar 2024 | 41,65 | 42,63 | 41,65 | 42,63 | 42,63 | 6.434 |
| 06 mar 2024 | 41,83 | 42,01 | 41,83 | 42,01 | 42,01 | 1.813 |
| 05 mar 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
| 04 mar 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
| 01 mar 2024 | 41,56 | 41,66 | 41,38 | 41,66 | 41,66 | 1.848 |
| 29 feb 2024 | 41,62 | 41,62 | 41,43 | 41,40 | 41,40 | 334 |
| 28 feb 2024 | 41,54 | 41,54 | 41,39 | 41,45 | 41,45 | 5.478 |
| 27 feb 2024 | 41,59 | 41,59 | 41,59 | 41,67 | 41,67 | 23 |
| 26 feb 2024 | 41,59 | 41,60 | 41,59 | 41,58 | 41,58 | 9 |
| 23 feb 2024 | 41,47 | 41,60 | 41,47 | 41,60 | 41,60 | 56 |
| 22 feb 2024 | 41,51 | 41,51 | 41,39 | 41,45 | 41,45 | 2.701 |
| 21 feb 2024 | 41,01 | 41,01 | 41,01 | 41,06 | 41,06 | 400 |
| 20 feb 2024 | 40,94 | 40,94 | 40,94 | 41,17 | 41,17 | 140 |
| 19 feb 2024 | 40,99 | 41,00 | 40,96 | 40,99 | 40,99 | 241 |
| 16 feb 2024 | 40,98 | 40,98 | 40,94 | 40,96 | 40,96 | 142 |
| 15 feb 2024 | 40,73 | 40,73 | 40,65 | 40,65 | 40,65 | 5.864 |
| 14 feb 2024 | 40,04 | 40,33 | 40,04 | 40,33 | 40,33 | 1.050 |
| 13 feb 2024 | 40,10 | 40,58 | 39,98 | 40,03 | 40,03 | 7.950 |
| 12 feb 2024 | 40,47 | 40,47 | 40,47 | 40,62 | 40,62 | 160 |
| 09 feb 2024 | 40,52 | 40,52 | 40,33 | 40,45 | 40,45 | 750 |
| 08 feb 2024 | 40,44 | 40,44 | 40,44 | 40,38 | 40,38 | 36 |
| 07 feb 2024 | 40,49 | 40,49 | 40,49 | 40,40 | 40,40 | 9 |
| 06 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
| 05 feb 2024 | 40,37 | 40,37 | 40,10 | 40,10 | 40,10 | 3.076 |
| 02 feb 2024 | 40,98 | 40,98 | 40,42 | 40,39 | 40,39 | 4.378 |
| 01 feb 2024 | 40,36 | 40,63 | 40,35 | 40,60 | 40,60 | 8.040 |
| 31 gen 2024 | 40,76 | 41,00 | 40,69 | 40,74 | 40,74 | 1.123 |
| 30 gen 2024 | 40,73 | 40,74 | 40,62 | 40,70 | 40,70 | 37.656 |
| 29 gen 2024 | 40,44 | 40,49 | 40,44 | 40,49 | 40,49 | 317 |
| 26 gen 2024 | 40,27 | 40,64 | 40,27 | 40,64 | 40,64 | 215 |
| 25 gen 2024 | 40,13 | 40,14 | 39,97 | 40,07 | 40,07 | 3.264 |
| *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.