Italia markets closed

iShares MSCI Philippines ETF (EPHE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,88-0,15 (-0,58%)
In data: 11:37AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202425,9325,9525,8725,8825,888.316
06 mag 202425,9626,0525,8926,0326,0323.800
03 mag 202425,9926,0025,8125,9925,9937.300
02 mag 202425,7925,8925,5525,8925,89179.900
01 mag 202425,6925,7625,6125,7525,754.400
30 apr 202425,8925,8925,6525,7625,7623.400
29 apr 202425,9126,0025,7626,0026,0091.700
26 apr 202425,3725,4625,3425,3725,3727.100
25 apr 202425,1125,2825,0725,2125,2125.900
24 apr 202425,3325,3725,1825,2125,2149.800
23 apr 202425,1825,3225,0825,2425,2485.500
22 apr 202424,7824,9824,7024,9024,9099.800
19 apr 202424,7824,8924,7324,7424,74158.000
18 apr 202425,1625,3325,0725,0725,0768.800
17 apr 202425,1125,1724,8624,8624,8666.100
16 apr 202425,0725,1124,8424,9224,92102.800
15 apr 202425,8025,8125,4525,4525,4564.600
12 apr 202426,1726,2325,9226,0126,0167.900
11 apr 202426,3826,4026,2326,4026,4087.500
10 apr 202426,4626,4726,3026,3226,3273.800
09 apr 202426,6526,8026,6126,6926,69103.100
08 apr 202426,5926,6926,5526,5626,56128.900
05 apr 202426,5526,5826,4426,4426,44229.300
04 apr 202427,1827,2526,7326,7626,76373.600
03 apr 202427,3027,3527,2527,3327,33174.300
02 apr 202427,6127,6327,5327,5927,5955.400
01 apr 202427,8227,8927,6227,7027,7041.200
28 mar 202427,4927,6427,4927,6327,6348.700
27 mar 202427,4227,5327,4227,4827,4856.600
26 mar 202427,3627,3627,2827,3027,3039.400
25 mar 202427,3027,3727,2627,3427,3487.700
22 mar 202427,3827,3827,2427,2427,2451.400
21 mar 202427,7027,8327,7027,7027,7046.900
20 mar 202427,3027,5227,2927,4627,4656.200
19 mar 202427,4927,6027,4127,5027,5036.300
18 mar 202427,6227,7127,5927,5927,59167.100
15 mar 202427,4527,4527,3027,3827,38148.300
14 mar 202428,0528,0527,8827,9727,9730.900
13 mar 202427,9528,0727,9528,0328,03116.700
12 mar 202427,8027,9427,7027,9027,9094.800
11 mar 202427,6827,8127,6227,8027,8049.500
08 mar 202427,8127,9427,7427,7627,76278.000
07 mar 202427,3827,5027,2627,4727,47283.200
06 mar 202427,4627,5827,4627,4727,47182.700
05 mar 202427,5027,5827,3627,4127,4185.200
04 mar 202427,7327,8227,6627,7027,7082.300
01 mar 202427,6427,6527,5627,6527,65164.300
29 feb 202427,4727,4927,3827,4627,46145.000
28 feb 202427,3027,3827,2527,3727,37115.400
27 feb 202427,4727,4727,3727,4327,43489.300
26 feb 202427,5727,6127,4927,5927,59116.100
23 feb 202427,7727,8527,6827,8427,8496.300
22 feb 202427,6327,7727,6127,7727,7799.900
21 feb 202427,4327,5527,4327,5527,5542.700
20 feb 202427,3427,4227,2627,3627,36143.400
16 feb 202427,5027,5927,3527,5427,5437.900
15 feb 202427,4727,6227,4727,6227,6238.500
14 feb 202427,2727,4027,2527,4027,4024.800
13 feb 202427,0627,1926,9126,9726,9751.300
12 feb 202427,2827,4427,2827,4327,4360.200
09 feb 202427,4027,4627,3127,4627,4630.500
08 feb 202427,4327,5427,3227,4027,40102.100
07 feb 202427,3427,4227,2727,4027,40256.400
06 feb 202426,8226,9326,7726,8426,8450.200
05 feb 202426,5926,7026,5326,6726,6744.400
02 feb 202426,5826,7426,4926,6126,6138.500
01 feb 202426,4126,5226,3626,5126,5137.700
31 gen 202426,4126,6226,4126,4826,48104.500
30 gen 202426,2626,3126,2226,2726,2741.200
29 gen 202426,2126,4126,1926,4126,41107.100
26 gen 202426,3626,5426,3626,4426,4449.100
25 gen 202426,4326,5226,2626,3126,3191.400
24 gen 202426,6526,7526,3326,3726,37439.100
23 gen 202426,3326,4226,2626,3426,34148.000
22 gen 202426,1526,2326,1526,1826,1873.700
19 gen 202426,0926,3125,9926,2926,2987.500
18 gen 202426,1126,1225,9726,0826,08115.700
17 gen 202426,1526,2625,9226,2626,26256.100
16 gen 202426,4426,4926,3026,3526,3571.000
12 gen 202426,5426,7926,5226,6126,6153.200
11 gen 202426,1826,3926,1026,2526,2578.000
10 gen 202426,1726,1725,9926,0926,09113.400
09 gen 202426,3326,3726,1326,2426,24103.800
08 gen 202426,5926,7226,4026,6326,6399.100
05 gen 202426,5926,7426,5426,6126,6183.800
04 gen 202426,3526,4426,1826,3926,3939.100
03 gen 202425,9125,9125,6325,8125,8151.300
02 gen 202426,1226,2025,9126,0626,06107.300
29 dic 202325,9426,0525,7925,9925,9918.900
28 dic 202325,8826,1325,8826,0626,0627.100
27 dic 202325,9126,0025,7825,9025,9021.600
26 dic 202325,9826,0425,8926,0126,0113.200
22 dic 202325,8426,0625,8426,0226,0220.300
21 dic 202325,7826,0025,7625,8725,8720.400
20 dic 202325,9626,0025,7425,7825,7840.900
20 dic 20230.212 Dividendo
19 dic 202325,9926,1025,9126,0025,7951.400
18 dic 202325,8325,9625,8025,9525,7472.300
15 dic 202325,8525,9225,5225,7225,5178.400
14 dic 202325,6025,8025,5825,7125,5094.600
*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...