Yahoo

Mail

Italia markets open in 2 hours 8 minutes

Dow Jones
38.884,26
+31,99(+0,08%)
Nasdaq
16.332,56
-16,69(-0,10%)
Nikkei 225
38.234,77
-600,33(-1,55%)
EUR/USD
1,0745
-0,0014(-0,13%)
Bitcoin EUR
58.315,69
-683,50(-1,16%)
CMC Crypto 200
1.299,45
-65,68(-4,81%)

WisdomTree Battery Solutions UCITS ETF (VOLT.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

32,44

+0,42

(+1,33%)

Alla chiusura: 04:35PM BST

Periodo di tempo:

08 mag 2023 - 08 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 mag 2024	32,33	32,56	32,30	32,44	32,44	7.606
03 mag 2024	31,81	32,26	31,76	32,02	32,02	4.221
02 mag 2024	31,48	31,64	31,45	31,51	31,51	5.864
01 mag 2024	31,00	31,07	30,86	31,06	31,06	38.227
30 apr 2024	31,47	31,59	31,26	31,09	31,09	824
29 apr 2024	31,37	31,59	31,34	31,53	31,53	1.351
26 apr 2024	30,42	30,42	30,42	30,68	30,68	13
25 apr 2024	30,18	30,18	29,75	29,88	29,88	2.295
24 apr 2024	30,35	30,36	30,30	30,04	30,04	7.396
23 apr 2024	30,10	30,39	30,00	30,33	30,33	144
22 apr 2024	30,14	30,14	30,00	29,91	29,91	419
19 apr 2024	30,10	30,31	30,10	30,31	30,31	1.087
18 apr 2024	30,58	30,67	30,43	30,60	30,60	478
17 apr 2024	30,15	30,52	30,15	30,30	30,30	3.487
16 apr 2024	30,20	30,20	30,00	30,07	30,07	986
15 apr 2024	31,31	31,38	31,28	31,09	31,09	8.664
12 apr 2024	31,75	31,75	31,25	31,27	31,27	405
11 apr 2024	31,84	32,06	31,71	31,68	31,68	799
10 apr 2024	32,32	32,44	32,32	31,70	31,70	268
09 apr 2024	32,37	32,58	32,33	32,35	32,35	2.820
08 apr 2024	31,84	32,15	31,84	32,12	32,12	6.102
05 apr 2024	32,04	32,06	31,98	31,91	31,91	50
04 apr 2024	32,48	32,48	32,26	32,43	32,43	71
03 apr 2024	31,67	31,72	31,67	32,03	32,03	245.781
02 apr 2024	31,86	32,35	31,78	31,83	31,83	50.015
28 mar 2024	31,59	31,75	31,59	31,78	31,78	256.785
27 mar 2024	31,32	31,50	31,32	31,49	31,49	279
26 mar 2024	31,67	31,77	31,66	31,73	31,73	1.027
25 mar 2024	31,36	31,59	31,36	31,55	31,55	1.326
22 mar 2024	31,54	31,85	31,54	31,55	31,55	386
21 mar 2024	32,25	32,29	31,94	31,98	31,98	1.606
20 mar 2024	31,60	31,67	31,58	31,60	31,60	346
19 mar 2024	31,66	31,66	31,60	31,65	31,65	2.784
18 mar 2024	31,63	31,85	31,63	31,75	31,75	128
15 mar 2024	31,40	31,66	31,39	31,53	31,53	1.474
14 mar 2024	31,98	32,15	31,54	31,50	31,50	332
13 mar 2024	32,25	32,38	32,12	32,26	32,26	3.548
12 mar 2024	32,19	32,19	32,04	31,98	31,98	1.481
11 mar 2024	31,80	31,98	31,80	31,88	31,88	5.692
08 mar 2024	31,75	32,01	31,55	31,70	31,70	1.472
07 mar 2024	31,13	31,50	31,13	31,50	31,50	1.344
06 mar 2024	30,89	31,19	30,89	31,36	31,36	2.453
05 mar 2024	31,00	31,02	30,78	30,78	30,78	708
04 mar 2024	31,44	31,50	31,27	31,27	31,27	116
01 mar 2024	31,39	31,50	31,28	31,49	31,49	3.777
29 feb 2024	30,90	31,47	30,90	31,13	31,13	1.154
28 feb 2024	30,75	30,83	30,61	30,70	30,70	6.552
27 feb 2024	30,74	31,00	30,70	30,98	30,98	298
26 feb 2024	30,58	30,65	30,53	30,61	30,61	1.262
23 feb 2024	30,52	30,52	30,41	30,45	30,45	250
22 feb 2024	30,92	31,05	30,59	30,59	30,59	952
21 feb 2024	30,58	30,62	30,55	30,55	30,55	2.635
20 feb 2024	30,57	30,80	30,55	30,60	30,60	3.459
19 feb 2024	30,82	30,82	30,72	30,77	30,77	598
16 feb 2024	31,12	31,18	30,81	30,99	30,99	4.811
15 feb 2024	30,82	30,90	30,81	30,89	30,89	51
14 feb 2024	30,17	30,53	30,17	30,53	30,53	6.358
13 feb 2024	31,01	31,01	30,18	30,30	30,30	1.281
12 feb 2024	30,65	31,07	30,59	31,07	31,07	1.465
09 feb 2024	30,34	30,40	30,27	30,29	30,29	2.845
08 feb 2024	30,24	30,32	30,22	30,20	30,20	2.458
07 feb 2024	29,94	30,05	29,91	29,91	29,91	1.157
06 feb 2024	29,27	29,57	29,16	29,57	29,57	2.116
05 feb 2024	28,95	29,09	28,67	28,68	28,68	1.166
02 feb 2024	29,87	29,89	29,24	29,33	29,33	14.581
01 feb 2024	29,40	29,98	29,40	29,73	29,73	9.516
31 gen 2024	30,00	30,01	29,98	29,98	29,98	319
30 gen 2024	30,30	30,36	30,28	30,06	30,06	189
29 gen 2024	30,25	30,37	30,11	30,29	30,29	2.978
26 gen 2024	30,57	30,65	30,30	30,63	30,63	1.113
25 gen 2024	30,80	30,80	30,58	30,58	30,58	4.770
24 gen 2024	31,15	31,15	30,95	30,99	30,99	12
23 gen 2024	30,48	30,77	30,48	30,52	30,52	50
22 gen 2024	30,20	30,82	30,05	30,42	30,42	1.703
19 gen 2024	30,58	30,68	30,32	30,35	30,35	6.287
18 gen 2024	30,63	30,63	30,51	30,63	30,63	758
17 gen 2024	30,66	30,66	30,44	30,48	30,48	3.091
16 gen 2024	31,60	31,60	31,47	31,49	31,49	1.229
15 gen 2024	31,81	32,01	31,75	31,85	31,85	490
12 gen 2024	32,17	32,29	32,17	32,22	32,22	1.761
11 gen 2024	32,59	32,68	31,95	31,94	31,94	203
10 gen 2024	32,50	32,50	32,19	32,13	32,13	13.219
09 gen 2024	32,47	32,47	32,25	32,38	32,38	113
08 gen 2024	32,42	32,63	32,33	32,61	32,61	177
05 gen 2024	32,37	32,91	32,22	32,73	32,73	328
04 gen 2024	33,10	33,10	32,78	32,81	32,81	752
03 gen 2024	33,22	33,22	32,60	32,77	32,77	5.211
02 gen 2024	33,67	34,19	33,67	33,69	33,69	40
29 dic 2023	34,42	34,42	34,22	34,34	34,34	77
28 dic 2023	34,13	34,67	34,13	34,28	34,28	699
27 dic 2023	33,61	33,79	33,58	33,75	33,75	1.758
22 dic 2023	33,36	33,37	33,17	33,35	33,35	83
21 dic 2023	33,17	33,17	32,89	33,17	33,17	72
20 dic 2023	33,38	33,38	33,19	33,19	33,19	5.902
19 dic 2023	33,34	33,38	33,06	33,43	33,43	669
18 dic 2023	33,22	33,40	33,22	32,99	32,99	1.156
15 dic 2023	33,93	33,99	33,55	33,55	33,55	10.624
14 dic 2023	32,77	33,69	32,77	33,69	33,69	10.777
13 dic 2023	32,03	32,03	31,89	31,92	31,92	70
12 dic 2023	32,42	32,58	32,33	32,23	32,23	391
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...

Dow Jones38.884,26+31,99(+0,08%)

Nasdaq 16.332,56-16,69(-0,10%)

Nikkei 22538.234,77-600,33(-1,55%)

EUR/USD1,0745-0,0014(-0,13%)

Bitcoin EUR58.315,69-683,50(-1,16%)

CMC Crypto 2001.299,45-65,68(-4,81%)

WisdomTree Battery Solutions UCITS ETF (VOLT.L)

Dow Jones
38.884,26
+31,99(+0,08%)

Nasdaq
16.332,56
-16,69(-0,10%)

Nikkei 225
38.234,77
-600,33(-1,55%)

EUR/USD
1,0745
-0,0014(-0,13%)

Bitcoin EUR
58.315,69
-683,50(-1,16%)

CMC Crypto 200
1.299,45
-65,68(-4,81%)