Italia markets open in 8 hours 19 minutes

PowerShares Global Funds Ireland Public Limited Company - PowerShares EQQQ Nasdaq-100 UCITS ETF (0H1C.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
321,55-0,30 (-0,09%)
Alla chiusura: 03:09PM GMT
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 2024320,80321,95320,80321,55321,557
26 feb 2024320,00321,90320,00321,85321,855
23 feb 2024322,15323,85321,60323,85323,8531
22 feb 2024318,95319,70318,75319,70319,7083
21 feb 2024313,80314,05311,90311,90311,9069
20 feb 2024315,70316,00313,00313,70313,702
19 feb 2024317,05317,45317,00317,20317,202
16 feb 2024320,70321,50316,90316,90316,9026
15 feb 2024319,35319,80317,75317,90317,90134
14 feb 2024316,65317,80316,35317,80317,8013
13 feb 2024320,25320,35314,25316,75316,752
12 feb 2024321,40322,35321,33322,35322,3528
09 feb 2024319,40319,65319,35319,45319,4546
08 feb 2024318,70318,90317,45318,00318,006
07 feb 2024314,40316,10314,25316,05316,054
06 feb 2024316,65316,65314,15314,55314,555.533
05 feb 2024315,45316,75313,25313,50313,505
02 feb 2024313,35314,15311,65313,50313,501.951
01 feb 2024308,70309,05308,00308,00308,004
31 gen 2024311,20311,20307,90307,90307,907
30 gen 2024315,05315,45314,60314,85314,85391
29 gen 2024312,65313,20312,40312,55312,555
26 gen 2024311,20312,95311,10312,30312,305.572
25 gen 2024313,30315,55313,30315,15315,1514
24 gen 2024314,55315,00313,90315,00315,0017
23 gen 2024310,75311,90310,15310,25310,2557
22 gen 2024312,70312,90311,80312,90312,9033
19 gen 2024306,20307,10305,40307,05307,056
18 gen 2024300,75303,70300,37303,70303,70742
17 gen 2024299,70300,20296,55298,75298,759
16 gen 2024299,20300,45298,65300,45300,4511
15 gen 2024302,40302,45301,15301,38301,3820
12 gen 2024300,55302,80299,85301,95301,954
11 gen 2024302,30302,85300,20300,20300,2013
10 gen 2024299,65300,10299,35299,70299,703
09 gen 2024298,00298,10297,30298,10298,1036
08 gen 2024292,05295,80291,20295,80295,80214
05 gen 2024291,10292,35291,05292,35292,354
04 gen 2024294,50294,50291,85293,00293,008
03 gen 2024296,85297,15293,90294,40294,4013
02 gen 2024301,95302,05296,85296,85296,8520
29 dic 2023303,50303,80303,50303,60303,603
28 dic 2023304,80304,80304,00304,25304,2525
27 dic 2023301,35304,20301,35302,75302,758
22 dic 2023299,90301,65299,85301,65301,658
21 dic 2023299,45300,55298,90299,25299,256
20 dic 2023302,25302,55300,80302,05302,05157
19 dic 2023300,10301,35300,10300,85300,85728
18 dic 2023298,30299,15298,25298,95298,953
15 dic 2023297,75298,80297,55298,80298,803
14 dic 2023298,95298,95297,00297,15297,15114
13 dic 2023294,45294,55293,95294,55294,552
12 dic 2023292,00292,00291,60291,60291,601
11 dic 2023288,05288,45287,90288,45288,4518
08 dic 2023286,75287,50286,15286,15286,1510
07 dic 2023283,85284,05283,70284,00284,005
06 dic 2023286,50286,70285,25285,25285,25392
05 dic 2023283,10285,55282,45285,55285,552
04 dic 2023286,30286,30283,95284,00284,002
01 dic 2023285,90286,50285,50285,50285,502
30 nov 2023287,50288,00287,50288,00288,001
29 nov 2023287,50289,10287,40287,40287,40352
28 nov 2023286,85287,15286,10287,15287,151
27 nov 2023286,50286,85286,34286,34286,34351
24 nov 2023287,20287,85287,20287,20287,20-
23 nov 2023287,85287,90287,80287,80287,80-
22 nov 2023286,05286,05285,90286,00286,001
21 nov 2023287,65288,15285,97285,97285,97371
20 nov 2023284,20285,70284,15285,70285,704
17 nov 2023284,35284,70284,35284,50284,502
16 nov 2023283,75284,05283,15283,15283,1519
15 nov 2023284,90285,55284,70285,45285,452
14 nov 2023279,00279,10278,80279,00279,00-
13 nov 2023278,70278,70277,85277,85277,851
10 nov 2023273,20274,70272,40274,70274,704
09 nov 2023275,25275,40274,70274,70274,702
08 nov 2023275,10275,10274,55274,55274,556
07 nov 2023271,80273,40271,75273,40273,40-
06 nov 2023271,85272,15271,80272,00272,007
03 nov 2023267,65267,65267,50267,50267,503
02 nov 2023265,30267,65265,10267,30267,301
01 nov 2023259,15261,80257,98261,80261,8076
31 ott 2023256,60256,60256,60256,60256,60-
30 ott 2023257,30257,35256,70256,75256,756
27 ott 2023255,60256,45255,60256,40256,40-
26 ott 2023255,55257,10255,55255,85255,851
25 ott 2023263,85263,90261,55261,55261,551
24 ott 2023264,75265,60264,35265,60265,6044
23 ott 2023262,90262,90260,20260,55260,554
20 ott 2023264,80265,75262,60262,60262,601
19 ott 2023268,35269,65267,75269,30269,301
18 ott 2023271,35271,75269,90269,90269,90-
17 ott 2023273,05273,25271,25271,25271,251
16 ott 2023271,10273,00269,55273,00273,001
13 ott 2023273,85273,85272,10272,75272,75-
12 ott 2023275,60275,95275,35275,95275,954
11 ott 2023273,10273,85273,00273,70273,704
10 ott 2023271,40271,95271,30271,30271,30-
09 ott 2023267,70268,10267,70267,80267,801
06 ott 2023265,35265,35265,05265,05265,05-
*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...