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
59.051,31 -704,73 (-1,18%)
Xtrackers Physical Gold ETC (XGLD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:50PM 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 | 225,81 | 225,81 | 225,30 | 224,63 | 224,63 | 15.624 |
| 25 apr 2024 | 224,02 | 225,18 | 223,28 | 224,57 | 224,57 | 1.366 |
| 24 apr 2024 | 224,02 | 224,64 | 222,70 | 224,47 | 224,47 | 1.502 |
| 23 apr 2024 | 221,70 | 227,82 | 221,59 | 223,65 | 223,65 | 1.012 |
| 22 apr 2024 | 226,68 | 227,41 | 224,88 | 224,74 | 224,74 | 752 |
| 19 apr 2024 | 229,13 | 229,55 | 228,66 | 230,41 | 230,41 | 13.272 |
| 18 apr 2024 | 229,38 | 229,52 | 229,08 | 229,56 | 229,56 | 6.080 |
| 17 apr 2024 | 229,92 | 230,46 | 229,07 | 229,65 | 229,65 | 9.100 |
| 16 apr 2024 | 228,14 | 229,06 | 225,98 | 229,15 | 229,15 | 1.003 |
| 15 apr 2024 | 226,28 | 226,80 | 226,14 | 226,40 | 226,40 | 240 |
| 12 apr 2024 | 230,90 | 233,58 | 230,69 | 230,62 | 230,62 | 671 |
| 11 apr 2024 | 224,86 | 225,78 | 224,86 | 225,15 | 225,15 | 492 |
| 10 apr 2024 | 226,16 | 226,16 | 224,11 | 225,09 | 225,09 | 656 |
| 09 apr 2024 | 225,88 | 226,40 | 220,47 | 225,88 | 225,88 | 434 |
| 08 apr 2024 | 224,52 | 224,52 | 224,16 | 224,40 | 224,40 | 362 |
| 05 apr 2024 | 220,31 | 221,84 | 220,31 | 223,85 | 223,85 | 1.457 |
| 04 apr 2024 | 221,05 | 221,05 | 220,32 | 220,85 | 220,85 | 294 |
| 03 apr 2024 | 219,54 | 219,54 | 218,41 | 220,18 | 220,18 | 1.188 |
| 02 apr 2024 | 218,16 | 218,52 | 209,32 | 217,19 | 217,19 | 2.315 |
| 28 mar 2024 | 211,25 | 213,20 | 211,25 | 213,67 | 213,67 | 620 |
| 27 mar 2024 | 210,95 | 211,32 | 210,34 | 210,99 | 210,99 | 151 |
| 26 mar 2024 | 209,19 | 211,06 | 207,82 | 209,64 | 209,64 | 2.259 |
| 25 mar 2024 | 209,17 | 209,53 | 209,17 | 209,68 | 209,68 | 293 |
| 22 mar 2024 | 208,76 | 209,76 | 208,63 | 208,54 | 208,54 | 1.583 |
| 21 mar 2024 | 212,32 | 212,32 | 209,44 | 209,72 | 209,72 | 1.489 |
| 20 mar 2024 | 207,52 | 207,76 | 207,45 | 207,74 | 207,74 | 970 |
| 19 mar 2024 | 207,17 | 208,98 | 207,10 | 207,58 | 207,58 | 906 |
| 18 mar 2024 | 207,82 | 207,82 | 207,82 | 207,82 | 207,82 | - |
| 15 mar 2024 | 209,00 | 209,00 | 208,22 | 208,22 | 208,22 | 251 |
| 14 mar 2024 | 208,83 | 208,93 | 208,04 | 207,97 | 207,97 | 1.678 |
| 13 mar 2024 | 208,00 | 208,98 | 207,83 | 209,34 | 209,34 | 85 |
| 12 mar 2024 | 209,62 | 209,90 | 206,86 | 208,26 | 208,26 | 2.078 |
| 11 mar 2024 | 210,23 | 210,24 | 209,49 | 210,09 | 210,09 | 520 |
| 08 mar 2024 | 208,84 | 209,81 | 208,09 | 209,42 | 209,42 | 2.655 |
| 07 mar 2024 | 207,68 | 208,43 | 207,27 | 207,81 | 207,81 | 2.066 |
| 06 mar 2024 | 204,69 | 206,32 | 204,67 | 206,71 | 206,71 | 1.220 |
| 05 mar 2024 | 203,87 | 205,98 | 203,87 | 204,79 | 204,79 | 4.542 |
| 04 mar 2024 | 200,92 | 202,68 | 200,64 | 203,59 | 203,59 | 1.376 |
| 01 mar 2024 | 196,41 | 198,27 | 196,22 | 199,80 | 199,80 | 2.032 |
| 29 feb 2024 | 196,16 | 197,43 | 195,53 | 196,96 | 196,96 | 1.975 |
| 28 feb 2024 | 195,36 | 196,06 | 194,97 | 195,85 | 195,85 | 1.429 |
| 27 feb 2024 | 196,12 | 196,12 | 194,93 | 195,90 | 195,90 | 12.398 |
| 26 feb 2024 | 196,03 | 196,03 | 195,31 | 195,29 | 195,29 | 202 |
| 23 feb 2024 | 194,62 | 195,36 | 194,23 | 195,85 | 195,85 | 805 |
| 22 feb 2024 | 195,81 | 195,81 | 194,68 | 194,79 | 194,79 | 365 |
| 21 feb 2024 | 195,34 | 195,64 | 194,88 | 195,01 | 195,01 | 1.618 |
| 20 feb 2024 | 194,95 | 195,38 | 192,57 | 195,32 | 195,32 | 431 |
| 19 feb 2024 | 194,62 | 194,62 | 194,23 | 194,17 | 194,17 | 266 |
| 16 feb 2024 | 193,25 | 193,54 | 192,44 | 193,49 | 193,49 | 1.200 |
| 15 feb 2024 | 192,26 | 193,20 | 192,26 | 192,59 | 192,59 | 3.800 |
| 14 feb 2024 | 191,30 | 191,30 | 191,12 | 191,81 | 191,81 | 120 |
| 13 feb 2024 | 195,11 | 195,73 | 191,80 | 192,08 | 192,08 | 1.864 |
| 12 feb 2024 | 194,77 | 195,11 | 193,84 | 194,11 | 194,11 | 1.237 |
| 09 feb 2024 | 195,67 | 195,89 | 194,73 | 194,80 | 194,80 | 712 |
| 08 feb 2024 | 195,53 | 195,66 | 195,00 | 195,51 | 195,51 | 529 |
| 07 feb 2024 | 195,88 | 196,88 | 195,78 | 196,46 | 196,46 | 372 |
| 06 feb 2024 | 195,10 | 196,28 | 195,07 | 196,21 | 196,21 | 2.374 |
| 05 feb 2024 | 195,11 | 195,11 | 194,12 | 194,60 | 194,60 | 2.103 |
| 02 feb 2024 | 197,93 | 198,00 | 195,36 | 196,01 | 196,01 | 10.390 |
| 01 feb 2024 | 196,54 | 198,36 | 195,63 | 198,42 | 198,42 | 4.390 |
| 31 gen 2024 | 196,19 | 197,18 | 196,19 | 197,54 | 197,54 | 540 |
| 30 gen 2024 | 196,39 | 197,26 | 195,14 | 195,84 | 195,84 | 962 |
| 29 gen 2024 | 195,69 | 196,22 | 195,56 | 195,23 | 195,23 | 540 |
| 26 gen 2024 | 194,74 | 194,96 | 194,24 | 194,37 | 194,37 | 2.653 |
| 25 gen 2024 | 194,13 | 195,11 | 193,93 | 194,24 | 194,24 | 959 |
| 24 gen 2024 | 195,51 | 196,09 | 192,84 | 194,04 | 194,04 | 5.800 |
| 23 gen 2024 | 195,64 | 195,64 | 194,14 | 194,96 | 194,96 | 1.964 |
| 22 gen 2024 | 195,03 | 195,37 | 194,50 | 194,91 | 194,91 | 1.075 |
| 19 gen 2024 | 195,23 | 195,68 | 194,93 | 195,10 | 195,10 | 1.592 |
| 18 gen 2024 | 193,61 | 194,08 | 193,56 | 194,32 | 194,32 | 708 |
| 17 gen 2024 | 195,02 | 195,24 | 193,65 | 193,58 | 193,58 | 1.588 |
| 16 gen 2024 | 197,31 | 197,31 | 195,70 | 196,24 | 196,24 | 1.945 |
| 15 gen 2024 | 197,75 | 198,19 | 197,72 | 197,90 | 197,90 | 1.402 |
| 12 gen 2024 | 196,44 | 197,43 | 196,37 | 198,04 | 198,04 | 556 |
| 11 gen 2024 | 195,78 | 196,69 | 195,12 | 194,45 | 194,45 | 2.533 |
| 10 gen 2024 | 196,00 | 196,45 | 195,15 | 195,20 | 195,20 | 1.684 |
| 09 gen 2024 | 195,90 | 197,66 | 195,61 | 195,51 | 195,51 | 2.268 |
| 08 gen 2024 | 195,56 | 196,17 | 194,55 | 195,96 | 195,96 | 4.766 |
| 05 gen 2024 | 196,78 | 198,70 | 195,25 | 197,55 | 197,55 | 1.835 |
| 04 gen 2024 | 197,28 | 197,37 | 196,42 | 197,07 | 197,07 | 1.251 |
| 03 gen 2024 | 198,39 | 198,49 | 195,79 | 195,99 | 195,99 | 8.567 |
| 02 gen 2024 | 200,03 | 200,03 | 198,41 | 199,07 | 199,07 | 1.193 |
| 29 dic 2023 | 199,53 | 199,53 | 199,10 | 199,27 | 199,27 | 365 |
| 28 dic 2023 | 200,68 | 200,71 | 199,68 | 200,03 | 200,03 | 803 |
| 27 dic 2023 | 200,13 | 200,41 | 199,02 | 200,49 | 200,49 | 636 |
| 22 dic 2023 | 198,08 | 198,83 | 198,06 | 198,88 | 198,88 | 456 |
| 21 dic 2023 | 196,66 | 196,91 | 196,29 | 197,01 | 197,01 | 513 |
| 20 dic 2023 | 196,62 | 196,74 | 195,65 | 196,11 | 196,11 | 1.694 |
| 19 dic 2023 | 195,36 | 197,13 | 195,21 | 197,13 | 197,13 | 1.400 |
| 18 dic 2023 | 195,34 | 195,34 | 194,47 | 194,99 | 194,99 | 2.363 |
| 15 dic 2023 | 196,50 | 196,88 | 195,71 | 196,19 | 196,19 | 3.753 |
| 14 dic 2023 | 195,86 | 197,19 | 195,50 | 196,54 | 196,54 | 19.062 |
| 13 dic 2023 | 190,85 | 191,40 | 190,74 | 190,99 | 190,99 | 3.231 |
| 12 dic 2023 | 191,35 | 196,75 | 190,87 | 191,01 | 191,01 | 4.454 |
| 11 dic 2023 | 192,21 | 192,48 | 190,85 | 190,91 | 190,91 | 3.900 |
| 08 dic 2023 | 195,55 | 195,66 | 193,12 | 193,24 | 193,24 | 3.871 |
| 07 dic 2023 | 195,61 | 196,34 | 195,20 | 195,48 | 195,48 | 4.169 |
| 06 dic 2023 | 195,89 | 196,01 | 194,81 | 195,20 | 195,20 | 3.331 |
| 05 dic 2023 | 196,01 | 196,58 | 194,35 | 194,26 | 194,26 | 366 |
| 04 dic 2023 | 200,11 | 200,11 | 194,83 | 195,10 | 195,10 | 6.752 |
| *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.