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
58.861,86 -1.334,19 (-2,22%)
WisdomTree Core Physical Gold USD ETC (WGLD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 232,88 | 233,99 | 232,30 | 232,21 | 232,21 | 1.136 |
| 25 apr 2024 | 231,66 | 233,24 | 230,28 | 232,27 | 232,27 | 3.302 |
| 24 apr 2024 | 231,15 | 232,28 | 230,49 | 232,13 | 232,13 | 464 |
| 23 apr 2024 | 229,18 | 246,19 | 228,22 | 231,30 | 231,30 | 3.102 |
| 22 apr 2024 | 234,66 | 235,13 | 232,40 | 232,40 | 232,40 | 1.888 |
| 19 apr 2024 | 238,08 | 238,42 | 236,33 | 238,30 | 238,30 | 393 |
| 18 apr 2024 | 237,02 | 237,53 | 236,30 | 237,43 | 237,43 | 1.382 |
| 17 apr 2024 | 237,10 | 238,37 | 236,92 | 237,59 | 237,59 | 3.973 |
| 16 apr 2024 | 236,40 | 240,72 | 235,50 | 236,93 | 236,93 | 784 |
| 15 apr 2024 | 234,41 | 234,99 | 231,71 | 234,16 | 234,16 | 2.659 |
| 12 apr 2024 | 238,47 | 241,79 | 238,32 | 238,79 | 238,79 | 4.085 |
| 11 apr 2024 | 232,79 | 233,52 | 232,29 | 232,82 | 232,82 | 161 |
| 10 apr 2024 | 233,60 | 233,92 | 232,00 | 232,76 | 232,76 | 1.198 |
| 09 apr 2024 | 234,12 | 235,34 | 232,32 | 233,56 | 233,56 | 1.692 |
| 08 apr 2024 | 232,53 | 232,58 | 231,19 | 232,09 | 232,09 | 547 |
| 05 apr 2024 | 227,00 | 231,63 | 227,00 | 231,48 | 231,48 | 1.414 |
| 04 apr 2024 | 228,24 | 228,61 | 227,49 | 228,38 | 228,38 | 3.439 |
| 03 apr 2024 | 227,27 | 227,60 | 225,77 | 227,71 | 227,71 | 2.087 |
| 02 apr 2024 | 224,66 | 226,39 | 214,34 | 224,62 | 224,62 | 3.378 |
| 28 mar 2024 | 218,55 | 220,84 | 218,55 | 220,96 | 220,96 | 3.716 |
| 27 mar 2024 | 217,91 | 218,36 | 217,91 | 218,17 | 218,17 | 412 |
| 26 mar 2024 | 216,56 | 218,80 | 211,97 | 216,77 | 216,77 | 2.896 |
| 25 mar 2024 | 216,09 | 216,78 | 216,09 | 216,84 | 216,84 | 791 |
| 22 mar 2024 | 215,78 | 216,89 | 215,77 | 215,67 | 215,67 | 1.086 |
| 21 mar 2024 | 219,22 | 220,01 | 216,01 | 216,86 | 216,86 | 2.416 |
| 20 mar 2024 | 215,24 | 215,58 | 215,24 | 214,82 | 214,82 | 858 |
| 19 mar 2024 | 214,73 | 217,18 | 212,19 | 214,66 | 214,66 | 1.995 |
| 18 mar 2024 | 214,56 | 214,86 | 214,56 | 214,93 | 214,93 | 551 |
| 15 mar 2024 | 216,02 | 216,02 | 215,29 | 215,40 | 215,40 | 129 |
| 14 mar 2024 | 216,10 | 216,19 | 214,93 | 215,05 | 215,05 | 1.146 |
| 13 mar 2024 | 215,28 | 216,27 | 215,28 | 216,49 | 216,49 | 984 |
| 12 mar 2024 | 216,70 | 216,70 | 207,58 | 215,35 | 215,35 | 423 |
| 11 mar 2024 | 216,92 | 217,57 | 216,92 | 217,23 | 217,23 | 515 |
| 08 mar 2024 | 215,89 | 217,02 | 215,21 | 216,55 | 216,55 | 3.020 |
| 07 mar 2024 | 214,66 | 215,30 | 213,96 | 214,88 | 214,88 | 906 |
| 06 mar 2024 | 211,70 | 213,85 | 211,70 | 213,77 | 213,77 | 586 |
| 05 mar 2024 | 210,67 | 212,98 | 200,00 | 211,77 | 211,77 | 3.246 |
| 04 mar 2024 | 207,81 | 210,37 | 207,81 | 210,73 | 210,73 | 285 |
| 01 mar 2024 | 203,88 | 206,37 | 203,88 | 206,61 | 206,61 | 1.570 |
| 29 feb 2024 | 202,92 | 204,17 | 202,92 | 203,65 | 203,65 | 2.519 |
| 28 feb 2024 | 201,97 | 202,73 | 201,79 | 202,51 | 202,51 | 498 |
| 27 feb 2024 | 202,87 | 202,88 | 198,89 | 202,58 | 202,58 | 268 |
| 26 feb 2024 | 202,54 | 202,54 | 201,85 | 201,93 | 201,93 | 912 |
| 23 feb 2024 | 201,88 | 202,35 | 201,68 | 202,51 | 202,51 | 1.539 |
| 22 feb 2024 | 202,12 | 202,15 | 201,47 | 201,43 | 201,43 | 883 |
| 21 feb 2024 | 202,06 | 202,06 | 201,49 | 201,63 | 201,63 | 371 |
| 20 feb 2024 | 201,27 | 202,07 | 199,26 | 201,96 | 201,96 | 368 |
| 19 feb 2024 | 200,62 | 200,62 | 200,62 | 200,78 | 200,78 | 120 |
| 16 feb 2024 | 199,20 | 200,13 | 198,93 | 200,04 | 200,04 | 112 |
| 15 feb 2024 | 199,22 | 199,93 | 198,91 | 199,13 | 199,13 | 433 |
| 14 feb 2024 | 198,32 | 198,34 | 197,96 | 198,32 | 198,32 | 499 |
| 13 feb 2024 | 201,89 | 202,05 | 198,40 | 198,59 | 198,59 | 3.504 |
| 12 feb 2024 | 201,78 | 201,80 | 200,57 | 200,70 | 200,70 | 2.331 |
| 09 feb 2024 | 202,37 | 202,43 | 201,26 | 201,41 | 201,41 | 796 |
| 08 feb 2024 | 202,80 | 202,80 | 201,21 | 202,14 | 202,14 | 2.482 |
| 07 feb 2024 | 202,51 | 203,64 | 202,51 | 203,13 | 203,13 | 631 |
| 06 feb 2024 | 201,69 | 203,41 | 201,69 | 202,85 | 202,85 | 2.522 |
| 05 feb 2024 | 201,60 | 201,63 | 200,82 | 201,22 | 201,22 | 1.955 |
| 02 feb 2024 | 204,80 | 204,81 | 202,18 | 202,68 | 202,68 | 1.202 |
| 01 feb 2024 | 203,27 | 205,09 | 202,17 | 205,13 | 205,13 | 3.277 |
| 31 gen 2024 | 202,93 | 204,45 | 202,93 | 204,26 | 204,26 | 1.054 |
| 30 gen 2024 | 202,83 | 203,91 | 202,37 | 202,45 | 202,45 | 1.006 |
| 29 gen 2024 | 202,10 | 202,85 | 201,95 | 201,84 | 201,84 | 4.609 |
| 26 gen 2024 | 201,55 | 201,55 | 201,11 | 201,11 | 201,11 | 2.036 |
| 25 gen 2024 | 200,87 | 201,70 | 200,67 | 200,83 | 200,83 | 600 |
| 24 gen 2024 | 202,21 | 202,83 | 200,52 | 200,60 | 200,60 | 4.981 |
| 23 gen 2024 | 202,12 | 202,26 | 201,59 | 201,58 | 201,58 | 1.164 |
| 22 gen 2024 | 197,40 | 201,84 | 197,40 | 201,52 | 201,52 | 1.867 |
| 19 gen 2024 | 202,69 | 202,69 | 201,84 | 201,71 | 201,71 | 1.420 |
| 18 gen 2024 | 200,37 | 200,84 | 200,01 | 200,90 | 200,90 | 1.003 |
| 17 gen 2024 | 201,29 | 201,87 | 200,14 | 200,13 | 200,13 | 2.526 |
| 16 gen 2024 | 203,17 | 203,39 | 202,38 | 202,88 | 202,88 | 1.421 |
| 15 gen 2024 | 204,45 | 205,04 | 204,44 | 204,59 | 204,59 | 294 |
| 12 gen 2024 | 203,75 | 204,77 | 203,75 | 204,74 | 204,74 | 735 |
| 11 gen 2024 | 202,41 | 202,99 | 201,07 | 201,04 | 201,04 | 5.702 |
| 10 gen 2024 | 202,63 | 203,24 | 202,63 | 201,81 | 201,81 | 432 |
| 09 gen 2024 | 202,84 | 203,39 | 200,24 | 202,14 | 202,14 | 635 |
| 08 gen 2024 | 201,52 | 202,87 | 201,20 | 202,59 | 202,59 | 1.662 |
| 05 gen 2024 | 203,60 | 205,24 | 201,87 | 204,25 | 204,25 | 963 |
| 04 gen 2024 | 203,95 | 204,03 | 203,30 | 203,74 | 203,74 | 473 |
| 03 gen 2024 | 204,79 | 204,80 | 202,44 | 202,62 | 202,62 | 6.421 |
| 02 gen 2024 | 206,86 | 206,95 | 204,90 | 205,76 | 205,76 | 2.046 |
| 29 dic 2023 | 206,49 | 206,50 | 206,49 | 205,92 | 205,92 | 47 |
| 28 dic 2023 | 207,21 | 207,21 | 206,43 | 206,74 | 206,74 | 597 |
| 27 dic 2023 | 212,50 | 212,50 | 205,50 | 207,24 | 207,24 | 47 |
| 22 dic 2023 | 204,16 | 205,39 | 204,16 | 205,57 | 205,57 | 1.735 |
| 21 dic 2023 | 203,66 | 203,66 | 203,66 | 203,66 | 203,66 | - |
| 20 dic 2023 | 203,40 | 203,40 | 202,49 | 202,70 | 202,70 | 2.107 |
| 19 dic 2023 | 201,81 | 203,55 | 201,80 | 203,79 | 203,79 | 367 |
| 18 dic 2023 | 201,45 | 201,83 | 201,30 | 201,56 | 201,56 | 647 |
| 15 dic 2023 | 203,04 | 203,55 | 202,18 | 202,81 | 202,81 | 554 |
| 14 dic 2023 | 202,46 | 203,94 | 202,09 | 203,11 | 203,11 | 2.449 |
| 13 dic 2023 | 197,33 | 197,49 | 197,21 | 197,44 | 197,44 | 1.510 |
| 12 dic 2023 | 197,85 | 198,83 | 197,38 | 197,45 | 197,45 | 3.132 |
| 11 dic 2023 | 199,00 | 199,00 | 197,26 | 197,35 | 197,35 | 3.522 |
| 08 dic 2023 | 202,17 | 202,25 | 199,71 | 199,75 | 199,75 | 2.883 |
| 07 dic 2023 | 202,21 | 203,07 | 201,82 | 202,07 | 202,07 | 514 |
| 06 dic 2023 | 201,84 | 202,31 | 201,36 | 201,77 | 201,77 | 1.390 |
| 05 dic 2023 | 202,31 | 203,40 | 200,61 | 200,79 | 200,79 | 1.732 |
| 04 dic 2023 | 205,46 | 206,79 | 201,45 | 201,66 | 201,66 | 8.997 |
| *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.