Italia markets close in 5 hours 9 minutes
FTSE MIB
34.195,41 -100,90 (-0,29%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,80 +0,17 (+0,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
iShares Fallen Angels High Yield Corporate Bond UCITS ETF EUR Hedged (Dist) (WNGE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:50PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 4,6557 | 4,6557 | 29.880 |
| 26 apr 2024 | 4,6475 | 4,6475 | 4,6440 | 4,6508 | 4,6508 | 6.217 |
| 25 apr 2024 | 4,6235 | 4,6235 | 4,6235 | 4,6235 | 4,6235 | - |
| 24 apr 2024 | 4,6595 | 4,6600 | 4,6595 | 4,6483 | 4,6483 | 2.147 |
| 23 apr 2024 | 4,6640 | 4,6640 | 4,6515 | 4,6565 | 4,6565 | 910 |
| 22 apr 2024 | 4,6400 | 4,6540 | 4,6400 | 4,6487 | 4,6487 | 8.995 |
| 19 apr 2024 | 4,6347 | 4,6347 | 4,6347 | 4,6347 | 4,6347 | - |
| 18 apr 2024 | 4,6504 | 4,6504 | 4,6338 | 4,6277 | 4,6277 | 107 |
| 17 apr 2024 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | - |
| 16 apr 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6180 | 4,6180 | 325 |
| 15 apr 2024 | 4,6580 | 4,6735 | 4,6505 | 4,6450 | 4,6450 | 406 |
| 12 apr 2024 | 4,6245 | 4,6765 | 4,6245 | 4,6568 | 4,6568 | 14.225 |
| 11 apr 2024 | 4,6495 | 4,6825 | 4,6495 | 4,6543 | 4,6543 | 1.169 |
| 10 apr 2024 | 4,6900 | 4,7110 | 4,6760 | 4,6845 | 4,6845 | 10.704 |
| 09 apr 2024 | 4,6970 | 4,7015 | 4,6970 | 4,7015 | 4,7015 | 3.382 |
| 08 apr 2024 | 4,6850 | 4,6920 | 4,6775 | 4,6870 | 4,6870 | 3.833 |
| 05 apr 2024 | 4,6835 | 4,7060 | 4,6835 | 4,6842 | 4,6842 | 6.500 |
| 04 apr 2024 | 4,6805 | 4,7010 | 4,6805 | 4,6905 | 4,6905 | 2.991 |
| 03 apr 2024 | 4,6810 | 4,6810 | 4,6700 | 4,6835 | 4,6835 | 2.679 |
| 02 apr 2024 | 4,7185 | 4,7185 | 4,6765 | 4,6785 | 4,6785 | 20 |
| 28 mar 2024 | 4,7010 | 4,7035 | 4,7010 | 4,6962 | 4,6962 | 2.776 |
| 27 mar 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 1.580 |
| 26 mar 2024 | 4,6965 | 4,6970 | 4,6965 | 4,6892 | 4,6892 | 1.560 |
| 25 mar 2024 | 4,6950 | 4,6950 | 4,6950 | 4,6920 | 4,6920 | 1.065 |
| 22 mar 2024 | 4,6945 | 4,7015 | 4,6945 | 4,6890 | 4,6890 | 2.745 |
| 21 mar 2024 | 4,6940 | 4,7030 | 4,6825 | 4,6980 | 4,6980 | 25.502 |
| 20 mar 2024 | 4,6810 | 4,6820 | 4,6685 | 4,6762 | 4,6762 | 74.026 |
| 19 mar 2024 | 4,6625 | 4,6675 | 4,6512 | 4,6683 | 4,6683 | 35.493 |
| 18 mar 2024 | 4,6528 | 4,6528 | 4,6528 | 4,6528 | 4,6528 | - |
| 15 mar 2024 | 4,6635 | 4,6685 | 4,6635 | 4,6500 | 4,6500 | 40 |
| 14 mar 2024 | 4,6597 | 4,6597 | 4,6597 | 4,6597 | 4,6597 | - |
| 13 mar 2024 | 4,6665 | 4,6675 | 4,6665 | 4,6720 | 4,6720 | 3.954 |
| 12 mar 2024 | 4,6625 | 4,6785 | 4,6625 | 4,6715 | 4,6715 | 53 |
| 11 mar 2024 | 4,6645 | 4,6645 | 4,6645 | 4,6645 | 4,6645 | - |
| 08 mar 2024 | 4,6705 | 4,6705 | 4,6695 | 4,6710 | 4,6710 | 8.136 |
| 07 mar 2024 | 4,6797 | 4,6797 | 4,6797 | 4,6797 | 4,6797 | - |
| 06 mar 2024 | 4,6500 | 4,6560 | 4,6500 | 4,6560 | 4,6560 | 24.863 |
| 05 mar 2024 | 4,6570 | 4,6570 | 4,6495 | 4,6543 | 4,6543 | 771 |
| 04 mar 2024 | 4,6572 | 4,6572 | 4,6572 | 4,6572 | 4,6572 | - |
| 01 mar 2024 | 4,6495 | 4,6510 | 4,6435 | 4,6535 | 4,6535 | 9.432 |
| 29 feb 2024 | 4,6432 | 4,6432 | 4,6432 | 4,6432 | 4,6432 | - |
| 28 feb 2024 | 4,6407 | 4,6407 | 4,6407 | 4,6407 | 4,6407 | - |
| 27 feb 2024 | 4,6395 | 4,6395 | 4,6395 | 4,6395 | 4,6395 | - |
| 26 feb 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 23 feb 2024 | 4,6525 | 4,6525 | 4,6525 | 4,6525 | 4,6525 | - |
| 22 feb 2024 | 4,6445 | 4,6445 | 4,6445 | 4,6502 | 4,6502 | 40 |
| 21 feb 2024 | 4,6375 | 4,6375 | 4,6375 | 4,6375 | 4,6375 | - |
| 20 feb 2024 | 4,6345 | 4,6345 | 4,6345 | 4,6378 | 4,6378 | 152 |
| 19 feb 2024 | 4,6365 | 4,6405 | 4,6365 | 4,6405 | 4,6405 | 2.028 |
| 16 feb 2024 | 4,6435 | 4,6435 | 4,6435 | 4,6343 | 4,6343 | 5.380 |
| 15 feb 2024 | 4,6325 | 4,6330 | 4,6325 | 4,6318 | 4,6318 | 1.005 |
| 14 feb 2024 | 4,6287 | 4,6287 | 4,6287 | 4,6287 | 4,6287 | - |
| 13 feb 2024 | 4,6500 | 4,6500 | 4,6295 | 4,6233 | 4,6233 | 30.166 |
| 12 feb 2024 | 4,6585 | 4,6585 | 4,6585 | 4,6560 | 4,6560 | 22 |
| 09 feb 2024 | 4,6435 | 4,6435 | 4,6405 | 4,6420 | 4,6420 | 1.640 |
| 08 feb 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6465 | 4,6465 | 384 |
| 07 feb 2024 | 4,6498 | 4,6498 | 4,6498 | 4,6502 | 4,6502 | 62.699 |
| 06 feb 2024 | 4,6315 | 4,6360 | 4,6315 | 4,6423 | 4,6423 | 73.506 |
| 05 feb 2024 | 4,6475 | 4,6595 | 4,6370 | 4,6360 | 4,6360 | 22.945 |
| 02 feb 2024 | 4,6658 | 4,6658 | 4,6658 | 4,6658 | 4,6658 | - |
| 01 feb 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6645 | 4,6645 | 2.216 |
| 31 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6683 | 4,6683 | 8 |
| 30 gen 2024 | 4,6705 | 4,6705 | 4,6705 | 4,6705 | 4,6705 | - |
| 29 gen 2024 | 4,6645 | 4,6645 | 4,6645 | 4,6667 | 4,6667 | 4.112 |
| 26 gen 2024 | 4,6722 | 4,6722 | 4,6722 | 4,6722 | 4,6722 | - |
| 25 gen 2024 | 4,6460 | 4,6460 | 4,6400 | 4,6627 | 4,6627 | 8.482 |
| 24 gen 2024 | 4,6535 | 4,6535 | 4,6505 | 4,6592 | 4,6592 | 13.000 |
| 23 gen 2024 | 4,6458 | 4,6458 | 4,6458 | 4,6458 | 4,6458 | - |
| 22 gen 2024 | 4,6390 | 4,6390 | 4,6380 | 4,6473 | 4,6473 | 4.871 |
| 19 gen 2024 | 4,6140 | 4,6410 | 4,6140 | 4,6345 | 4,6345 | 483 |
| 18 gen 2024 | 4,6320 | 4,6320 | 4,6265 | 4,6378 | 4,6378 | 4.800 |
| 17 gen 2024 | 4,6405 | 4,6405 | 4,6405 | 4,6405 | 4,6405 | - |
| 16 gen 2024 | 4,6840 | 4,6840 | 4,6565 | 4,6693 | 4,6693 | 1.485 |
| 15 gen 2024 | 4,6705 | 4,6720 | 4,6700 | 4,6782 | 4,6782 | 4.499 |
| 12 gen 2024 | 4,6810 | 4,6920 | 4,6810 | 4,6850 | 4,6850 | 5.392 |
| 11 gen 2024 | 4,6720 | 4,6765 | 4,6720 | 4,6630 | 4,6630 | 4.732 |
| 10 gen 2024 | 4,6673 | 4,6673 | 4,6673 | 4,6673 | 4,6673 | - |
| 09 gen 2024 | 4,6405 | 4,6520 | 4,6405 | 4,6473 | 4,6473 | 10.761 |
| 08 gen 2024 | 4,6185 | 4,6195 | 4,6170 | 4,6432 | 4,6432 | 10.460 |
| 05 gen 2024 | 4,6345 | 4,6345 | 4,6345 | 4,6357 | 4,6357 | 395 |
| 04 gen 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | - |
| 03 gen 2024 | 4,6455 | 4,6455 | 4,6455 | 4,6357 | 4,6357 | 151 |
| 02 gen 2024 | 4,6495 | 4,6495 | 4,6495 | 4,6610 | 4,6610 | 870 |
| 29 dic 2023 | 4,6828 | 4,6828 | 4,6828 | 4,6828 | 4,6828 | - |
| 28 dic 2023 | 4,6850 | 4,6850 | 4,6845 | 4,6863 | 4,6863 | 8.224 |
| 27 dic 2023 | 4,6890 | 4,6890 | 4,6860 | 4,6927 | 4,6927 | 8.224 |
| 22 dic 2023 | 4,6892 | 4,6892 | 4,6892 | 4,6892 | 4,6892 | - |
| 21 dic 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6770 | 4,6770 | 1.000 |
| 20 dic 2023 | 4,6770 | 4,6795 | 4,6770 | 4,6795 | 4,6795 | 2.668 |
| 19 dic 2023 | 4,6597 | 4,6597 | 4,6597 | 4,6597 | 4,6597 | - |
| 18 dic 2023 | 4,6530 | 4,6530 | 4,6530 | 4,6438 | 4,6438 | 4.978 |
| 15 dic 2023 | 4,6415 | 4,6565 | 4,6415 | 4,6480 | 4,6480 | 356 |
| 14 dic 2023 | 4,6510 | 4,6510 | 4,6510 | 4,6485 | 4,6485 | 96 |
| 14 dic 2023 | 0.126 Dividendo | |||||
| 13 dic 2023 | 4,7083 | 4,7083 | 4,7083 | 4,7083 | 4,5823 | - |
| 12 dic 2023 | 4,6955 | 4,6955 | 4,6955 | 4,6958 | 4,5701 | 22 |
| 11 dic 2023 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,5713 | - |
| 08 dic 2023 | 4,7013 | 4,7013 | 4,7013 | 4,7013 | 4,5754 | - |
| 07 dic 2023 | 4,6910 | 4,6910 | 4,6870 | 4,7038 | 4,5779 | 9.790 |
| 06 dic 2023 | 4,7048 | 4,7048 | 4,7048 | 4,7048 | 4,5788 | - |
| *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.