Italia markets closed

iShares MSCI Turkey ETF (TUR)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,50+0,51 (+1,24%)
Alla chiusura: 04:00PM EDT
42,03 +0,53 (+1,28%)
Dopo ore: 04:30PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202441,0841,5040,9341,5041,5085.671
02 mag 202440,9140,9940,5340,9940,9990.400
01 mag 202440,2040,3339,9940,1540,1553.600
30 apr 202440,4140,4740,1040,2040,2099.500
29 apr 202439,8640,3939,8640,2740,27232.700
26 apr 202439,4239,7939,3539,6739,67167.900
25 apr 202438,3738,7638,2638,7638,7650.200
24 apr 202438,4438,6038,3638,5838,5836.200
23 apr 202438,3038,3838,2538,2838,2819.600
22 apr 202438,4238,4738,2038,2838,2869.100
19 apr 202438,2338,3838,2038,2138,2154.900
18 apr 202437,6337,9337,5537,7037,7040.300
17 apr 202438,0038,0437,6337,7237,72178.200
16 apr 202437,9638,1137,7737,9337,9328.900
15 apr 202438,6638,8338,2338,3738,37117.400
12 apr 202438,5138,7038,0138,1738,1775.200
11 apr 202438,8038,9838,7638,8638,8625.100
10 apr 202439,0039,0038,5938,8138,8184.000
09 apr 202439,2139,3339,0839,1539,15170.100
08 apr 202438,8039,3438,8039,3339,33128.700
05 apr 202438,0538,9338,0038,8038,80214.400
04 apr 202436,6937,1036,6936,8736,87130.200
03 apr 202436,1236,4136,1136,1836,18215.800
02 apr 202436,6036,6036,0336,1236,12110.800
01 apr 202436,6936,9036,3936,5136,51190.000
28 mar 202435,8036,0335,7835,9435,94152.300
27 mar 202435,0035,1134,7935,0235,02182.300
26 mar 202435,2135,2134,7734,9034,90117.600
25 mar 202436,5136,6035,8535,8935,8946.300
22 mar 202436,3936,4036,2036,2636,2653.900
21 mar 202436,2036,8236,2036,4336,4367.200
20 mar 202435,1435,5135,1435,4335,43101.300
19 mar 202434,9335,2334,9335,1835,1858.900
18 mar 202434,6534,6534,4034,5034,50123.200
15 mar 202435,0935,1634,9135,0235,0240.400
14 mar 202435,2735,4035,0235,1535,1573.900
13 mar 202435,6335,7435,3835,3835,38109.200
12 mar 202436,1136,1535,7736,0036,00192.400
11 mar 202436,8636,8636,2436,2736,27387.400
08 mar 202436,6436,6436,3536,4036,40230.200
07 mar 202436,0836,2535,9536,1936,19187.600
06 mar 202435,5235,5235,2135,2835,28294.300
05 mar 202436,0836,1835,5535,8435,84463.200
04 mar 202436,2936,3436,1036,2036,20302.100
01 mar 202437,3137,3137,0137,0337,03289.300
29 feb 202437,3137,6737,3037,4937,49288.600
28 feb 202437,1637,4337,0937,3037,30165.200
27 feb 202438,2238,2237,3837,7037,70188.200
26 feb 202437,8138,4937,8038,3238,3294.100
23 feb 202438,3538,5038,2938,5038,5052.700
22 feb 202438,3538,6238,3438,5138,5161.500
21 feb 202438,1338,4538,0338,4238,42127.500
20 feb 202438,4238,5838,4238,4938,4972.500
16 feb 202438,2838,5038,2538,4338,43111.000
15 feb 202437,9838,4337,9838,2938,2997.800
14 feb 202437,2737,6337,2537,5237,5247.200
13 feb 202437,5937,5937,0637,2237,22124.300
12 feb 202437,7638,1537,7638,0438,0477.000
09 feb 202437,3437,6837,3437,6737,6748.000
08 feb 202437,2737,3637,0837,1237,1282.700
07 feb 202437,1337,1336,6636,6636,66198.700
06 feb 202436,9937,1636,9737,1337,13154.900
05 feb 202436,3936,7536,3936,7436,7482.900
02 feb 202436,3136,4235,5235,9235,92327.200
01 feb 202436,3536,5736,2936,5036,50164.800
31 gen 202435,8136,1535,7235,8035,8079.700
30 gen 202435,7835,8035,6035,7235,7235.500
29 gen 202435,5135,9135,5135,7135,7190.200
26 gen 202435,0535,3435,0535,2935,29125.400
25 gen 202434,4234,6134,4034,5934,5938.800
24 gen 202434,1934,4934,1934,4234,42123.200
23 gen 202433,7033,7033,4233,5833,5853.100
22 gen 202433,9733,9733,6733,7633,7651.300
19 gen 202433,8233,8333,6333,7033,7079.000
18 gen 202433,9934,1233,7033,7433,74117.100
17 gen 202433,8233,9933,8133,8633,8633.700
16 gen 202433,9834,1533,9234,0034,0046.000
12 gen 202434,1634,3733,7933,8133,8151.200
11 gen 202433,4333,6533,4233,6133,61102.500
10 gen 202433,3733,5933,3433,5233,5289.000
09 gen 202432,8933,0832,8433,0333,0371.900
08 gen 202433,0933,4933,0933,4733,47146.300
05 gen 202432,3832,6832,3632,6232,6244.000
04 gen 202432,0332,3532,0332,2732,27200.200
03 gen 202432,1032,1531,6331,6431,64228.800
02 gen 202432,4532,6732,4332,6532,6570.400
29 dic 202332,4032,6032,1932,2832,2881.300
28 dic 202331,8032,1831,8032,0932,0990.800
27 dic 202331,8331,8331,5531,6231,6295.800
26 dic 202332,2932,3731,7531,8331,83265.400
22 dic 202333,3333,3332,9733,1033,10201.700
21 dic 202333,7933,9233,7933,9233,9278.300
20 dic 202333,5133,6033,2733,3033,3090.900
20 dic 20230.353 Dividendo
19 dic 202334,0034,0833,8934,0433,69135.600
18 dic 202334,2834,3734,1334,3033,9460.600
15 dic 202334,9535,2934,9535,0134,6575.000
14 dic 202334,3634,5734,3034,4234,06101.300
13 dic 202333,5133,5633,0533,4733,12213.300
12 dic 202334,0134,1233,9534,0133,6675.500
*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...