Italia markets closed

Ishares Vi Public Limited Company - Ishares Edge Msci Europe Minimum Volatility ESG Ucits ETF (MVEE.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
6,30+0,03 (+0,52%)
Alla chiusura: 02:59PM BST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20246,316,316,316,306,303
30 mag 20246,276,276,276,276,27-
29 mag 20246,246,246,246,246,241
28 mag 20246,306,306,306,306,30-
24 mag 20246,316,316,316,326,322
23 mag 20246,346,346,346,346,34-
22 mag 20246,346,346,346,356,351
21 mag 20246,366,366,366,376,371.310
20 mag 20246,406,406,396,396,39799
17 mag 20246,396,396,396,386,3828
16 mag 20246,406,406,406,406,402
15 mag 20246,396,396,396,416,413
14 mag 20246,386,386,386,386,384
13 mag 20246,366,366,366,366,362.002
10 mag 20246,376,376,376,366,369.201
09 mag 20246,336,336,336,336,33-
08 mag 20246,306,326,306,306,302.729
07 mag 20246,226,256,226,266,26295
03 mag 20246,146,166,146,166,161.928
02 mag 20246,076,116,076,116,112.263
01 mag 20246,086,086,086,066,0654
30 apr 20246,086,086,076,096,0914.947
29 apr 20246,136,146,136,126,1218
26 apr 20246,126,126,126,126,121.591
25 apr 20246,106,106,066,086,081.118
24 apr 20246,176,176,176,146,14579
23 apr 20246,206,216,206,196,192
22 apr 20246,156,156,156,166,16123
19 apr 20245,996,015,996,066,061.847
18 apr 20246,036,036,036,036,0317
17 apr 20246,016,016,015,995,99888
16 apr 20245,986,005,975,985,984.831
15 apr 20246,066,066,066,066,061
12 apr 20246,106,106,106,076,077
11 apr 20246,066,076,046,066,06862
10 apr 20246,076,076,076,076,07-
09 apr 20246,096,096,096,096,091.482
08 apr 20246,116,116,116,116,11-
05 apr 20246,096,116,096,106,102.728
04 apr 20246,156,166,146,146,14761
03 apr 20246,166,166,166,156,158
02 apr 20246,166,176,136,146,14106.858
28 mar 20246,186,186,186,196,191.279
27 mar 20246,196,206,196,196,191.589
26 mar 20246,176,186,176,186,18522
25 mar 20246,156,166,156,166,16997
22 mar 20246,176,176,176,166,1612
21 mar 20246,096,096,096,146,14476
20 mar 20246,066,076,066,066,066.593
19 mar 20246,056,056,046,056,052.418
18 mar 20246,056,056,056,056,0514.909
15 mar 20246,096,096,096,076,07230
14 mar 20246,106,116,106,076,072.651
13 mar 20246,076,106,076,096,091.537
12 mar 20246,056,076,056,076,0713.258
11 mar 20246,026,036,016,036,033.815
08 mar 20246,046,046,046,046,045
07 mar 20246,026,086,026,076,073.113
06 mar 20245,986,015,976,016,0116.794
05 mar 20245,995,995,995,985,983.117
04 mar 20246,016,015,986,006,001.633
01 mar 20246,026,026,026,026,02-
29 feb 20246,026,046,016,026,025.562
28 feb 20246,016,016,016,016,01-
27 feb 20246,016,026,016,016,0117.849
26 feb 20246,016,026,016,026,023
23 feb 20246,016,016,016,016,01-
22 feb 20246,006,036,006,026,022.922
21 feb 20245,975,975,975,985,98448
20 feb 20245,985,985,985,985,982
19 feb 20245,935,965,935,975,975.452
16 feb 20245,955,965,955,965,962.711
15 feb 20245,935,935,925,935,9314.559
14 feb 20245,865,875,865,885,884.385
13 feb 20245,875,875,825,825,82694
12 feb 20245,865,875,865,885,88871
09 feb 20245,875,875,855,855,855.483
08 feb 20245,915,915,905,885,88368
07 feb 20245,895,895,885,895,892.795
06 feb 20245,915,915,915,925,922.667
05 feb 20245,895,915,895,905,903.001
02 feb 20245,895,895,895,895,89-
01 feb 20245,925,945,915,915,917.112
31 gen 20245,945,975,945,945,941.137
30 gen 20245,975,975,955,965,966.367
29 gen 20245,925,945,925,945,948.938
26 gen 20245,925,945,925,945,946.748
25 gen 20245,885,885,875,885,887.668
24 gen 20245,845,885,845,865,8623.256
23 gen 20245,825,835,815,835,8319.161
22 gen 20245,845,855,845,855,8570
19 gen 20245,835,835,835,825,821.740
18 gen 20245,835,835,815,825,821.063
17 gen 20245,815,815,815,815,814.325
16 gen 20245,875,875,875,885,88272
15 gen 20245,935,935,935,905,903.697
12 gen 20245,895,935,895,925,929.038
11 gen 20245,885,885,885,875,871.835
10 gen 20245,885,895,875,895,894.972
09 gen 20245,895,895,875,895,8991.849
*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...