Italia markets close in 5 hours 12 minutes

Ishares VI Public Limited Company - Ishares Edge MSCI USA Minimum Volatility ESG UCITS ETF (MVEA.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
5,94+0,08 (+1,32%)
In data: 09:30AM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20245,935,945,935,945,9411.991
31 mag 20245,855,855,845,865,8683
30 mag 20245,865,865,835,845,842.400
29 mag 20245,875,885,875,875,872.615
28 mag 20245,955,955,935,915,915.204
24 mag 20245,975,975,975,975,971
23 mag 20246,016,026,016,026,0274
22 mag 20246,026,046,026,046,043.623
21 mag 20246,066,066,046,046,042.076
20 mag 20246,086,086,076,076,074.326
17 mag 20246,066,066,056,046,041.237
16 mag 20246,076,076,076,076,07426
15 mag 20246,056,076,056,066,062.468
14 mag 20246,086,086,046,056,05667
13 mag 20246,086,096,086,086,089.402
10 mag 20246,076,086,076,086,0818
09 mag 20246,066,066,056,056,0516
08 mag 20246,036,056,036,046,0419
07 mag 20245,996,005,996,006,00808
03 mag 20245,905,935,905,925,9219.212
02 mag 20245,905,925,905,915,915.252
01 mag 20245,915,925,895,915,9133.871
30 apr 20245,935,945,915,925,9214.137
29 apr 20245,955,955,935,935,932.330
26 apr 20245,935,975,935,975,972.951
25 apr 20245,935,935,935,925,925
24 apr 20245,975,975,965,975,9732.865
23 apr 20245,985,995,985,985,9829.896
22 apr 20246,006,006,005,985,9867
19 apr 20245,885,935,885,935,9332.130
18 apr 20245,905,915,885,905,9014.747
17 apr 20245,905,915,875,875,871.571
16 apr 20245,905,905,905,915,9115
15 apr 20245,955,985,955,955,956.585
12 apr 20245,985,985,985,975,975
11 apr 20245,955,975,955,955,952.803
10 apr 20245,985,985,985,995,998
09 apr 20245,995,995,965,975,971.036
08 apr 20246,006,005,996,006,002.277
05 apr 20245,996,005,986,006,006.334
04 apr 20246,036,036,016,036,034.407
03 apr 20246,056,056,026,026,0218.927
02 apr 20246,106,126,046,046,04102.148
28 mar 20246,076,096,076,086,0815.655
27 mar 20246,046,046,046,046,041
26 mar 20246,006,026,006,026,0256
25 mar 20246,006,026,006,006,0013.507
22 mar 20246,086,086,056,056,051.039
21 mar 20246,036,036,036,046,041.193
20 mar 20245,975,975,965,965,96141
19 mar 20245,945,945,935,945,948.576
18 mar 20245,915,935,915,945,9416
15 mar 20245,925,925,895,895,895.370
14 mar 20245,935,945,915,925,925.489
13 mar 20245,935,935,935,945,94180
12 mar 20245,905,955,905,935,933.035
11 mar 20245,865,865,855,875,87775
08 mar 20245,885,885,865,875,87190
07 mar 20245,915,915,905,885,88168
06 mar 20245,885,905,875,905,90109.317
05 mar 20245,935,935,885,885,889.944
04 mar 20245,925,925,915,925,9283.774
01 mar 20245,925,925,925,925,9210
29 feb 20245,915,915,885,915,913.013
28 feb 20245,905,905,895,905,9013.006
27 feb 20245,915,915,885,885,882.635
26 feb 20245,895,925,895,905,9015.729
23 feb 20245,895,915,895,915,9126.199
22 feb 20245,845,885,835,885,8851.365
21 feb 20245,835,835,825,835,839.853
20 feb 20245,855,855,815,835,8310.654
19 feb 20245,855,865,835,855,855.605
16 feb 20245,885,915,885,885,882.830
15 feb 20245,875,885,875,875,8727
14 feb 20245,825,855,825,845,84228.761
13 feb 20245,825,835,795,805,8048.356
12 feb 20245,845,855,845,845,8455.804
09 feb 20245,845,855,835,835,83175.505
08 feb 20245,835,845,825,825,8232.597
07 feb 20245,845,845,835,845,8410.485
06 feb 20245,825,835,825,835,8341.110
05 feb 20245,845,855,845,835,831.718
02 feb 20245,795,825,785,825,82208.490
01 feb 20245,775,795,755,765,7634.259
31 gen 20245,825,835,775,785,7811.508
30 gen 20245,795,815,785,815,8110.113
29 gen 20245,755,785,755,775,7736.049
26 gen 20245,765,765,745,765,763.699
25 gen 20245,735,755,725,755,75216.869
24 gen 20245,765,765,735,735,736.939
23 gen 20245,735,765,735,755,756.670
22 gen 20245,735,745,725,745,747.731
19 gen 20245,725,735,715,725,722.119
18 gen 20245,675,695,665,665,666.238
17 gen 20245,685,705,675,705,704.176
16 gen 20245,715,715,705,715,7111.057
15 gen 20245,685,695,685,685,6821.582
12 gen 20245,675,685,665,675,67230.293
11 gen 20245,675,685,655,665,6621.578
10 gen 20245,675,675,655,665,6610.201
*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...