Italia markets closed

iShares MSCI Canada ETF (EWC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,01-0,11 (-0,30%)
In data: 03:11PM 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 202438,1938,2237,9438,0138,01964.414
06 mag 202437,8938,1337,8038,1238,12953.900
03 mag 202437,7637,7637,3537,5737,571.974.900
02 mag 202437,1837,4836,9737,3437,341.861.000
01 mag 202436,8337,4136,7436,9436,942.728.200
30 apr 202437,3737,4436,9036,9236,923.439.900
29 apr 202437,7137,7837,5137,6837,681.393.400
26 apr 202437,5537,7137,4737,6337,631.522.900
25 apr 202437,0037,5836,8837,5037,501.844.000
24 apr 202437,5437,6737,1737,3637,362.819.900
23 apr 202437,3337,7837,3037,7037,701.294.100
22 apr 202437,2537,5337,0037,3637,361.485.700
19 apr 202436,9237,2736,8637,1137,111.403.100
18 apr 202436,8637,0936,6636,8536,853.198.100
17 apr 202436,8337,0436,5236,7736,773.014.300
16 apr 202436,6436,8236,4136,6236,622.453.600
15 apr 202437,4237,5336,7736,8836,882.561.600
12 apr 202437,6337,7637,0137,1537,151.663.900
11 apr 202437,9438,0037,4737,7637,762.025.900
10 apr 202438,0538,1637,7737,9637,962.656.100
09 apr 202438,4138,6238,1338,5238,521.380.800
08 apr 202438,4438,4838,1738,3438,341.364.200
05 apr 202437,9538,4337,8438,2938,292.177.100
04 apr 202438,4538,5937,9338,0338,031.805.300
03 apr 202437,9438,3637,9138,2038,202.247.000
02 apr 202438,1738,1737,9038,0438,041.868.600
01 apr 202438,3438,3538,0738,2238,221.968.900
28 mar 202438,1438,3838,1438,2838,281.274.300
27 mar 202437,7838,1037,7738,0738,071.487.400
26 mar 202437,9237,9837,7237,7237,721.039.100
25 mar 202437,8138,0237,7837,8037,80994.700
22 mar 202438,1438,2037,7637,8137,811.275.000
21 mar 202438,4138,4638,1838,2038,201.118.600
20 mar 202437,6538,2837,5838,2638,263.620.800
19 mar 202437,6037,8637,5637,7237,721.459.300
18 mar 202437,8337,8337,6537,7237,722.401.700
15 mar 202437,7037,9137,6537,7337,731.500.100
14 mar 202438,1038,1037,6037,7737,771.593.000
13 mar 202437,9238,2437,9238,1538,151.311.700
12 mar 202437,7337,8537,5237,8237,822.641.300
11 mar 202437,4237,7337,3937,7237,721.195.800
08 mar 202437,9338,0337,5337,6137,611.528.200
07 mar 202437,5737,8337,5137,7937,792.717.000
06 mar 202437,3637,4637,1937,2737,272.501.300
05 mar 202437,0137,2336,9036,9836,981.731.400
04 mar 202436,9837,1536,9537,0237,021.700.800
01 mar 202436,8437,2636,7837,1137,111.978.800
29 feb 202436,7236,8736,6336,7736,773.016.200
28 feb 202436,4636,7036,4636,5436,541.900.000
27 feb 202436,8736,9236,6536,7636,761.503.800
26 feb 202436,9237,0636,7736,8536,853.126.700
23 feb 202436,8837,0636,8236,9936,991.397.100
22 feb 202436,7836,9136,6836,8436,841.538.900
21 feb 202436,5036,5236,3436,4936,491.898.200
20 feb 202436,6536,7236,4836,5436,541.961.100
16 feb 202436,6236,8736,5736,6836,681.931.100
15 feb 202436,1236,7436,1136,7036,702.306.400
14 feb 202435,6635,9335,5735,9235,922.917.000
13 feb 202435,8735,9035,0535,2935,292.569.600
12 feb 202436,3136,6436,3136,4536,454.366.100
09 feb 202436,2536,4036,1136,3436,341.478.800
08 feb 202436,1736,2935,9236,2036,201.485.300
07 feb 202436,1736,2636,0436,2136,211.274.500
06 feb 202435,8936,1635,8236,1136,111.829.300
05 feb 202436,1636,2135,7335,8235,824.122.300
02 feb 202436,5136,5136,1336,3936,392.745.300
01 feb 202436,3936,6736,3136,6036,602.344.100
31 gen 202436,8336,9236,3336,3536,353.085.800
30 gen 202436,6036,8536,4436,8136,812.471.800
29 gen 202436,4336,7236,2436,7036,703.194.500
26 gen 202436,4736,5436,3236,4736,471.242.600
25 gen 202436,2836,3636,1336,3636,361.263.800
24 gen 202436,5536,5536,0636,0936,092.349.400
23 gen 202436,0236,2236,0136,1936,197.107.100
22 gen 202436,1536,2435,8936,0036,002.413.800
19 gen 202435,7036,1035,5236,0936,094.033.400
18 gen 202435,6235,7235,4435,6735,672.348.600
17 gen 202435,5135,5935,2835,5035,502.536.700
16 gen 202436,0136,1435,8335,9735,971.884.600
12 gen 202436,6536,7536,2536,3136,311.274.700
11 gen 202436,4736,5335,9036,2636,261.651.800
10 gen 202436,4336,5336,3936,4336,43876.600
09 gen 202436,4536,4836,1536,3536,351.733.000
08 gen 202436,2036,6736,1736,6536,651.096.200
05 gen 202436,2836,7436,2036,3736,375.759.200
04 gen 202436,1236,4436,1236,2436,244.039.600
03 gen 202436,0636,3435,9436,1836,189.582.000
02 gen 202436,5136,5136,2236,3036,302.249.300
29 dic 202336,7836,8136,5536,6836,681.606.700
28 dic 202336,8936,9636,6636,7036,701.685.700
27 dic 202336,8936,9936,7336,8736,873.110.900
26 dic 202336,5336,8536,5336,8336,831.611.800
22 dic 202336,3336,6236,3236,4336,431.632.700
21 dic 202335,9336,1835,8836,1636,162.943.200
20 dic 202336,2236,3035,6435,6635,662.592.300
20 dic 20230.486 Dividendo
19 dic 202336,2236,6736,2236,6136,121.398.200
18 dic 202336,1336,2736,0236,1035,621.488.600
15 dic 202336,2836,3235,9535,9535,472.249.800
14 dic 202336,1036,3436,1036,2835,802.878.700
*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...