Italia markets close in 5 hours 8 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
332,70+0,05 (+0,02%)
In data: 10:46AM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024331,95333,05331,95332,70332,7029
20 mag 2024331,40332,70331,10332,65332,655
17 mag 2024330,65331,55330,65331,10331,10160
16 mag 2024332,00332,60331,70332,30332,303
15 mag 2024326,90327,15326,60326,75326,752
14 mag 2024324,65325,56324,55325,56325,56144
13 mag 2024324,70325,20324,25324,90324,9011
10 mag 2024324,25324,95323,35324,95324,959
09 mag 2024322,00322,60321,60321,95321,951
08 mag 2024323,75323,75321,90322,39322,39345
07 mag 2024322,70322,90322,20322,80322,802
03 mag 2024314,75318,45314,50318,00318,0012
02 mag 2024311,35312,30309,75310,80310,8010
01 mag 2024------
30 apr 2024317,80317,90315,00315,00315,006
29 apr 2024317,45317,80316,50316,50316,5087
26 apr 2024314,50316,50314,10316,50316,50739
25 apr 2024309,50310,45307,50308,05308,0520
24 apr 2024314,45314,45313,60314,09314,091.314
23 apr 2024307,50311,80307,25311,80311,8028
22 apr 2024306,35306,35303,55303,55303,5514
19 apr 2024308,85310,45307,15307,95307,9512
18 apr 2024314,45314,55311,55311,80311,8022
17 apr 2024315,95317,60315,00315,95315,9514
16 apr 2024316,10317,15315,10317,05317,0515
15 apr 2024323,85324,05322,25322,25322,25115
12 apr 2024327,25327,55323,90323,90323,9026
11 apr 2024322,55323,00322,15322,15322,154
10 apr 2024325,20325,70320,75321,25321,253
09 apr 2024324,20324,90322,60322,60322,603
08 apr 2024323,60325,05323,45324,60324,6024
05 apr 2024320,05323,00320,05323,00323,00264
04 apr 2024326,75327,40325,70327,11327,1172
03 apr 2024323,60325,75323,00325,75325,755
02 apr 2024327,20327,85322,25322,30322,30207
28 mar 2024327,40327,40326,35326,90326,9022
27 mar 2024327,05327,95325,40325,40325,4016
26 mar 2024328,30328,85327,99328,00328,0028
25 mar 2024327,80327,95326,10327,15327,1546
22 mar 2024328,05328,40326,70327,45327,4521
21 mar 2024329,60329,60328,30329,25329,2511
20 mar 2024322,00322,95322,00322,75322,7527
19 mar 2024320,70321,90319,45320,45320,4578
18 mar 2024320,35324,25320,35322,95322,95135
15 mar 2024321,05323,35318,35318,35318,35140
14 mar 2024324,90325,15322,35322,35322,3513
13 mar 2024326,20326,30323,20323,54323,54588
12 mar 2024323,55324,65321,85324,17324,172.044
11 mar 2024322,50322,65320,00321,25321,252.098
08 mar 2024327,20329,20327,10328,20328,2018
07 mar 2024321,00325,90320,85325,90325,9029
06 mar 2024321,85323,50321,85323,15323,1526
05 mar 2024325,10325,20320,70321,05321,0512
04 mar 2024328,15328,30327,00327,00327,006
01 mar 2024324,20324,55322,90323,55323,55185
29 feb 2024320,40322,55318,90322,55322,5524
28 feb 2024321,05321,25319,85320,10320,103
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
*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...