Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Spdr Uscorp 10+

LCRP
21,7225
0,205 (0,95%)
14 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: GBP

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Giu 2024 21,7225 0,21 0,95% 21,735 22,01 21,41 21.541
13 Giu 2024 21,5175 0,08 0,38% 21,5175 21,5175 21,5175 0
12 Giu 2024 21,435 0,22 1,05% 21,435 21,435 21,435 5
11 Giu 2024 21,2125 0,01 0,06% 21,2125 21,2125 21,2125 0
10 Giu 2024 21,20 -0,07 -0,31% 21,17 21,2675 21,1475 850
07 Giu 2024 21,265 -0,17 -0,80% 21,405 21,75 21,18 2.765
06 Giu 2024 21,4375 -0,10 -0,48% 21,4375 21,4375 21,4375 0
05 Giu 2024 21,54 0,23 1,09% 21,45 21,5425 21,4425 2.049
04 Giu 2024 21,3075 0,12 0,54% 21,3075 21,3075 21,3075 6
03 Giu 2024 21,1925 0,11 0,51% 21,21 21,2325 21,185 235
31 Mag 2024 21,085 0,13 0,62% 21,085 21,085 21,085 7
30 Mag 2024 20,955 0,14 0,67% 20,915 20,955 20,83 391
29 Mag 2024 20,815 -0,18 -0,83% 20,85 20,87 20,7675 327
28 Mag 2024 20,99 -0,11 -0,51% 21,00 21,00 20,9725 114
24 Mag 2024 21,0975 0,02 0,11% 21,115 21,115 21,0875 299
23 Mag 2024 21,075 -0,16 -0,74% 21,065 21,08 21,065 599
22 Mag 2024 21,2325 -0,03 -0,13% 21,105 21,26 21,105 41
21 Mag 2024 21,26 0,07 0,31% 21,27 21,31 21,24 379
20 Mag 2024 21,195 -0,08 -0,36% 21,195 21,195 21,195 234
17 Mag 2024 21,2725 -0,16 -0,76% 21,46 21,4625 21,2725 950
16 Mag 2024 21,435 0,05 0,23% 21,435 21,435 21,435 4
15 Mag 2024 21,385 0,13 0,60% 21,54 21,54 20,895 142
14 Mag 2024 21,2575 -0,03 -0,14% 21,2575 21,2575 21,2575 6
13 Mag 2024 21,2875 -0,03 -0,13% 21,2875 21,2875 21,2875 2
10 Mag 2024 21,315 -0,02 -0,09% 21,315 21,315 21,315 1
09 Mag 2024 21,335 -0,07 -0,34% 21,335 21,335 21,335 4
08 Mag 2024 21,4075 -0,10 -0,44% 21,56 21,56 21,3925 176
07 Mag 2024 21,5025 0,30 1,41% 21,515 21,515 21,39 3.098
03 Mag 2024 21,2025 0,17 0,81% 21,245 21,285 21,025 2.082
02 Mag 2024 21,0325 0,05 0,25% 21,0325 21,0325 21,0325 0
01 Mag 2024 20,98 0,06 0,27% 20,99 21,0475 20,8575 26
30 Apr 2024 20,9225 -0,03 -0,14% 21,00 21,01 20,855 178
29 Apr 2024 20,9525 -0,05 -0,21% 20,915 21,0375 20,9075 2.576
26 Apr 2024 20,9975 0,27 1,33% 20,855 21,0175 20,7875 2.052
25 Apr 2024 20,7225 -0,24 -1,14% 20,82 20,925 20,6425 2.344
24 Apr 2024 20,9625 -0,22 -1,03% 20,99 21,0025 20,905 299
23 Apr 2024 21,18 -0,04 -0,19% 21,34 21,34 21,0575 396
22 Apr 2024 21,22 0,12 0,58% 21,22 21,22 21,22 283
19 Apr 2024 21,0975 0,14 0,64% 21,085 21,1175 21,08 296
18 Apr 2024 20,9625 -0,04 -0,17% 21,065 21,065 20,9625 512
17 Apr 2024 20,9975 0,10 0,48% 20,82 21,00 20,82 606
16 Apr 2024 20,8975 -0,16 -0,75% 20,885 20,9475 20,745 1.006
15 Apr 2024 21,055 -0,31 -1,44% 21,27 21,2725 20,99 2.351
12 Apr 2024 21,3625 0,25 1,16% 21,145 21,46 21,145 1.292
11 Apr 2024 21,1175 -0,19 -0,88% 21,1175 21,1175 21,1175 679
10 Apr 2024 21,305 -0,05 -0,21% 21,33 21,415 21,11 1.151
09 Apr 2024 21,35 0,10 0,45% 21,33 21,3625 21,295 3.534
08 Apr 2024 21,255 -0,04 -0,19% 21,205 21,2725 21,13 54
05 Apr 2024 21,295 -0,04 -0,19% 21,295 21,295 21,295 16
04 Apr 2024 21,335 0,07 0,31% 21,225 21,4025 21,225 19
03 Apr 2024 21,27 -0,07 -0,30% 21,285 21,3225 21,22 880
02 Apr 2024 21,335 -0,44 -2,00% 21,385 21,63 21,28 6.092
28 Mar 2024 21,77 0,13 0,61% 21,755 21,795 21,6325 3
27 Mar 2024 21,6375 0,08 0,38% 21,6375 21,6375 21,6375 1
26 Mar 2024 21,555 -0,01 -0,02% 21,525 21,555 21,49 186
25 Mar 2024 21,56 -0,13 -0,61% 21,62 21,62 21,51 154
22 Mar 2024 21,6925 0,24 1,11% 21,6925 21,6925 21,6925 1
21 Mar 2024 21,455 0,16 0,75% 21,455 21,455 21,455 0
20 Mar 2024 21,295 0,03 0,13% 21,265 21,3175 21,265 812
19 Mar 2024 21,2675 0,03 0,13% 21,2675 21,2675 21,2675 0
18 Mar 2024 21,24 -0,02 -0,09% 21,24 21,24 21,24 2

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network