Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
59.774,54 -2.093,34 (-3,38%) CMC Crypto 200
1.383,12 -40,98 (-2,88%)
iShares Fallen Angels High Yield Corporate Bond UCITS ETF GBP Hedged (Dist) (WIGG.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:11PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,8830 | 4,8970 | 4,8635 | 4,8707 | 4,8707 | 7.946 |
| 23 apr 2024 | 4,8900 | 4,8940 | 4,8645 | 4,8900 | 4,8900 | 12.723 |
| 22 apr 2024 | 4,8675 | 4,8775 | 4,8545 | 4,8715 | 4,8715 | 64.613 |
| 19 apr 2024 | 4,8500 | 4,8640 | 4,8360 | 4,8568 | 4,8568 | 1.220 |
| 18 apr 2024 | 4,8835 | 4,8835 | 4,8420 | 4,8565 | 4,8565 | 342 |
| 17 apr 2024 | 4,8521 | 4,8535 | 4,8380 | 4,8467 | 4,8467 | 1.156 |
| 16 apr 2024 | 4,8790 | 4,8790 | 4,8370 | 4,8455 | 4,8455 | 188 |
| 15 apr 2024 | 4,9040 | 4,9040 | 4,8585 | 4,8755 | 4,8755 | 3.690 |
| 12 apr 2024 | 4,8940 | 4,8940 | 4,8705 | 4,8793 | 4,8793 | 432 |
| 11 apr 2024 | 4,8980 | 4,9050 | 4,8830 | 4,8835 | 4,8835 | 1.608 |
| 10 apr 2024 | 4,9285 | 4,9301 | 4,9080 | 4,9015 | 4,9015 | 182 |
| 09 apr 2024 | 4,9070 | 4,9250 | 4,9070 | 4,9250 | 4,9250 | 8.440 |
| 08 apr 2024 | 4,9290 | 4,9290 | 4,8930 | 4,9175 | 4,9175 | 2.100 |
| 05 apr 2024 | 4,8925 | 4,9117 | 4,8910 | 4,9072 | 4,9072 | 623 |
| 04 apr 2024 | 4,9135 | 4,9195 | 4,9010 | 4,9185 | 4,9185 | 1.185 |
| 03 apr 2024 | 4,8900 | 4,9170 | 4,8825 | 4,9015 | 4,9015 | 40.921 |
| 02 apr 2024 | 4,9140 | 4,9165 | 4,8805 | 4,8925 | 4,8925 | 37.865 |
| 28 mar 2024 | 4,9275 | 4,9275 | 4,9082 | 4,9185 | 4,9185 | 2.315 |
| 27 mar 2024 | 4,8915 | 4,9201 | 4,8915 | 4,9115 | 4,9115 | 2.063 |
| 26 mar 2024 | 4,9355 | 4,9355 | 4,9025 | 4,9092 | 4,9092 | 2.253 |
| 25 mar 2024 | 4,9145 | 4,9200 | 4,9030 | 4,9125 | 4,9125 | 276 |
| 22 mar 2024 | 4,9430 | 4,9430 | 4,9020 | 4,9092 | 4,9092 | 3.879 |
| 21 mar 2024 | 4,9135 | 4,9290 | 4,9105 | 4,9170 | 4,9170 | 5.773 |
| 20 mar 2024 | 4,8870 | 4,9040 | 4,8870 | 4,8955 | 4,8955 | 8.381 |
| 19 mar 2024 | 4,8835 | 4,8870 | 4,8650 | 4,8868 | 4,8868 | 192.069 |
| 18 mar 2024 | 4,8755 | 4,8785 | 4,8620 | 4,8707 | 4,8707 | 1.451 |
| 15 mar 2024 | 4,8770 | 4,8790 | 4,8625 | 4,8672 | 4,8672 | 7.940 |
| 14 mar 2024 | 4,8990 | 4,9000 | 4,8652 | 4,8775 | 4,8775 | 40.457 |
| 13 mar 2024 | 4,8825 | 4,8975 | 4,8810 | 4,8825 | 4,8825 | 14.642 |
| 12 mar 2024 | 4,8795 | 4,8980 | 4,8790 | 4,8888 | 4,8888 | 535 |
| 11 mar 2024 | 4,8816 | 4,8870 | 4,8735 | 4,8818 | 4,8818 | 1.631 |
| 08 mar 2024 | 4,8875 | 4,9035 | 4,8870 | 4,8888 | 4,8888 | 48.119 |
| 07 mar 2024 | 4,8905 | 4,9045 | 4,8735 | 4,9045 | 4,9045 | 14.319 |
| 06 mar 2024 | 4,8700 | 4,8920 | 4,8660 | 4,8795 | 4,8795 | 11.725 |
| 05 mar 2024 | 4,8800 | 4,8864 | 4,8635 | 4,8770 | 4,8770 | 13.595 |
| 04 mar 2024 | 4,8675 | 4,8815 | 4,8655 | 4,8730 | 4,8730 | 1.662 |
| 01 mar 2024 | 4,8670 | 4,8670 | 4,8505 | 4,8688 | 4,8688 | 20.893 |
| 29 feb 2024 | 4,8517 | 4,8563 | 4,8414 | 4,8577 | 4,8577 | 7.972 |
| 28 feb 2024 | 4,8660 | 4,8660 | 4,8415 | 4,8527 | 4,8527 | 9.501 |
| 27 feb 2024 | 4,8490 | 4,8615 | 4,8485 | 4,8555 | 4,8555 | 4.045 |
| 26 feb 2024 | 4,8815 | 4,8815 | 4,8555 | 4,8595 | 4,8595 | 10.231 |
| 23 feb 2024 | 4,8720 | 4,8750 | 4,8515 | 4,8750 | 4,8750 | 3.836 |
| 22 feb 2024 | 4,8675 | 4,8745 | 4,8570 | 4,8665 | 4,8665 | 3.968 |
| 21 feb 2024 | 4,8445 | 4,8588 | 4,8440 | 4,8492 | 4,8492 | 7.665 |
| 20 feb 2024 | 4,8520 | 4,8540 | 4,8390 | 4,8490 | 4,8490 | 6.597 |
| 19 feb 2024 | 4,8520 | 4,8535 | 4,8390 | 4,8400 | 4,8400 | 4.324 |
| 16 feb 2024 | 4,8645 | 4,8680 | 4,8350 | 4,8463 | 4,8463 | 14.149 |
| 15 feb 2024 | 4,8550 | 4,8550 | 4,8395 | 4,8505 | 4,8505 | 7.258 |
| 14 feb 2024 | 4,8445 | 4,8480 | 4,8310 | 4,8470 | 4,8470 | 11.096 |
| 13 feb 2024 | 4,8470 | 4,8470 | 4,8250 | 4,8342 | 4,8342 | 12 |
| 12 feb 2024 | 4,8683 | 4,8726 | 4,8585 | 4,8680 | 4,8680 | 1.880 |
| 09 feb 2024 | 4,8530 | 4,8675 | 4,8505 | 4,8605 | 4,8605 | 129 |
| 08 feb 2024 | 4,8755 | 4,8765 | 4,8520 | 4,8575 | 4,8575 | 877 |
| 07 feb 2024 | 4,8615 | 4,8680 | 4,8470 | 4,8608 | 4,8608 | 778 |
| 06 feb 2024 | 4,8430 | 4,8580 | 4,8385 | 4,8460 | 4,8460 | 1.017 |
| 05 feb 2024 | 4,8550 | 4,8805 | 4,8380 | 4,8405 | 4,8405 | 4.795 |
| 02 feb 2024 | 4,8830 | 4,8945 | 4,8665 | 4,8767 | 4,8767 | 49.852 |
| 01 feb 2024 | 4,8675 | 4,8865 | 4,8545 | 4,8695 | 4,8695 | 5.758 |
| 31 gen 2024 | 4,8890 | 4,8905 | 4,8710 | 4,8865 | 4,8865 | 26.605 |
| 30 gen 2024 | 4,8740 | 4,8925 | 4,8740 | 4,8805 | 4,8805 | 4.833 |
| 29 gen 2024 | 4,8770 | 4,8910 | 4,8755 | 4,8835 | 4,8835 | 1.601 |
| 26 gen 2024 | 4,8745 | 4,8890 | 4,8720 | 4,8818 | 4,8818 | 1.340 |
| 25 gen 2024 | 4,8785 | 4,8785 | 4,8550 | 4,8660 | 4,8660 | 674 |
| 24 gen 2024 | 4,8660 | 4,8860 | 4,8630 | 4,8755 | 4,8755 | 6.717 |
| 23 gen 2024 | 4,8576 | 4,8621 | 4,8475 | 4,8545 | 4,8545 | 82 |
| 22 gen 2024 | 4,8500 | 4,8635 | 4,8475 | 4,8635 | 4,8635 | 21.790 |
| 19 gen 2024 | 4,8505 | 4,8535 | 4,8335 | 4,8500 | 4,8500 | 2.771 |
| 18 gen 2024 | 4,8445 | 4,8580 | 4,8230 | 4,8390 | 4,8390 | 1.598 |
| 17 gen 2024 | 4,8480 | 4,8595 | 4,8370 | 4,8495 | 4,8495 | 2.710 |
| 16 gen 2024 | 4,8740 | 4,8820 | 4,8675 | 4,8820 | 4,8820 | 1.040 |
| 15 gen 2024 | 4,8906 | 4,8970 | 4,8755 | 4,8945 | 4,8945 | 2.627 |
| 12 gen 2024 | 4,8690 | 4,9055 | 4,8690 | 4,8870 | 4,8870 | 10.696 |
| 11 gen 2024 | 4,8915 | 4,8915 | 4,8810 | 4,8713 | 4,8713 | 2.730 |
| 10 gen 2024 | 4,8695 | 4,8815 | 4,8620 | 4,8748 | 4,8748 | 6.115 |
| 09 gen 2024 | 4,8605 | 4,8605 | 4,8455 | 4,8542 | 4,8542 | 439 |
| 08 gen 2024 | 4,8415 | 4,8510 | 4,8275 | 4,8500 | 4,8500 | 1.039 |
| 05 gen 2024 | 4,8340 | 4,8530 | 4,8225 | 4,8415 | 4,8415 | 8.129 |
| 04 gen 2024 | 4,8675 | 4,8680 | 4,8429 | 4,8525 | 4,8525 | 6.023 |
| 03 gen 2024 | 4,8360 | 4,8676 | 4,8225 | 4,8405 | 4,8405 | 1.389 |
| 02 gen 2024 | 4,8975 | 4,8975 | 4,8560 | 4,8745 | 4,8745 | 573 |
| 29 dic 2023 | 4,8855 | 4,9010 | 4,8836 | 4,8898 | 4,8898 | 256 |
| 28 dic 2023 | 4,9100 | 4,9100 | 4,8910 | 4,8990 | 4,8990 | 3.456 |
| 27 dic 2023 | 4,8915 | 4,9020 | 4,8840 | 4,8983 | 4,8983 | 25.849 |
| 22 dic 2023 | 4,8860 | 4,9005 | 4,8850 | 4,8945 | 4,8945 | 5.890 |
| 21 dic 2023 | 4,8815 | 4,8865 | 4,8655 | 4,8865 | 4,8865 | 3.837 |
| 20 dic 2023 | 4,8815 | 4,8815 | 4,8642 | 4,8760 | 4,8760 | 2.903 |
| 19 dic 2023 | 4,8540 | 4,8695 | 4,8480 | 4,8625 | 4,8625 | 4.059 |
| 18 dic 2023 | 4,8605 | 4,8605 | 4,8380 | 4,8525 | 4,8525 | 127 |
| 15 dic 2023 | 4,8470 | 4,8635 | 4,8400 | 4,8585 | 4,8585 | 3.849 |
| 14 dic 2023 | 4,8430 | 4,8565 | 4,8320 | 4,8565 | 4,8565 | 7.655 |
| 14 dic 2023 | 0.1293 Dividendo | |||||
| 13 dic 2023 | 4,9145 | 4,9180 | 4,8990 | 4,9103 | 4,7810 | 120 |
| 12 dic 2023 | 4,8945 | 4,9145 | 4,8483 | 4,8965 | 4,7676 | 32.233 |
| 11 dic 2023 | 4,8995 | 4,9050 | 4,8930 | 4,8985 | 4,7695 | 1.031 |
| 08 dic 2023 | 4,9175 | 4,9175 | 4,8925 | 4,9020 | 4,7729 | 30.139 |
| 07 dic 2023 | 4,9060 | 4,9110 | 4,8935 | 4,9043 | 4,7751 | 253 |
| 06 dic 2023 | 4,9000 | 4,9135 | 4,8920 | 4,9050 | 4,7758 | 31.822 |
| 05 dic 2023 | 4,9060 | 4,9073 | 4,8840 | 4,8960 | 4,7671 | 3.226 |
| 04 dic 2023 | 4,8840 | 4,8990 | 4,8772 | 4,8868 | 4,7581 | 62.342 |
| 01 dic 2023 | 4,8610 | 4,8956 | 4,8610 | 4,8837 | 4,7551 | 10.435 |
| *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.