Italia markets open in 8 hours 10 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
284,00-1,50 (-0,53%)
Alla chiusura: 03:06PM GMT
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
05 ott 2023265,80265,80265,80265,80265,802
04 ott 2023260,75264,55260,75264,55264,554
03 ott 2023267,25267,35263,10263,10263,1044
02 ott 2023267,25267,65267,20267,30267,301
29 set 2023266,05267,80265,90267,80267,803
28 set 2023263,00263,00262,10262,75262,753
27 set 2023263,55263,55263,05263,05263,05-
26 set 2023264,60264,80262,65262,65262,651
25 set 2023265,85265,90263,65264,25264,254
22 set 2023265,90266,30265,55266,00266,002
21 set 2023269,15269,15266,65266,65266,6521
20 set 2023274,10274,45274,10274,45274,45-
19 set 2023274,15275,10272,30272,30272,30154
18 set 2023274,35274,65273,35273,85273,8515
15 set 2023------
14 set 2023278,50279,10278,25279,10279,10-
13 set 2023276,00276,00275,40275,40275,40350
12 set 2023279,10279,10278,25278,35278,354
11 set 2023277,15277,25276,70276,70276,701
08 set 2023276,35276,35275,15275,15275,15-
07 set 2023276,65276,70273,90274,20274,2021
06 set 2023279,65279,65277,60277,60277,603
05 set 2023279,25279,50278,45278,45278,451
04 set 2023280,50280,70280,40280,50280,5037
01 set 2023279,75280,65279,75280,65280,652
31 ago 2023279,25279,45279,25279,45279,45-
30 ago 2023277,95278,45277,75278,45278,451
29 ago 2023271,75272,25271,65271,75271,751
25 ago 2023267,35267,80266,65266,65266,65-
24 ago 2023277,50277,65275,45275,45275,452
23 ago 2023270,80272,15270,40272,15272,1542
22 ago 2023270,55271,30270,55271,30271,301
21 ago 2023265,80266,85265,65266,65266,653
18 ago 2023265,65265,65263,60264,10264,101.502
17 ago 2023269,55269,55268,50268,50268,502
16 ago 2023272,30272,30271,45271,45271,453
15 ago 2023275,30275,35272,85272,85272,85-
14 ago 2023271,85271,85270,65271,55271,552
11 ago 2023273,80273,80271,15271,15271,155
10 ago 2023274,90276,85274,80276,85276,85-
09 ago 2023277,00277,40277,00277,40277,401
08 ago 2023277,85278,00277,30277,35277,351
07 ago 2023277,15277,55276,65276,65276,651
04 ago 2023278,75279,44278,75278,79278,791.283
03 ago 2023276,50277,20276,25277,20277,201
02 ago 2023281,75282,10278,40278,40278,403
01 ago 2023284,65285,10283,95284,05284,05177
31 lug 2023284,50284,70284,10284,35284,352
28 lug 2023281,15284,90281,10284,90284,9041
27 lug 2023282,35284,25282,35283,45283,45352
26 lug 2023281,35281,40280,65280,65280,651
25 lug 2023279,90280,50279,90280,20280,2041
24 lug 2023279,45279,68279,05279,68279,68352
21 lug 2023280,45281,30280,05280,05280,05150
20 lug 2023284,55284,65284,55284,65284,65-
19 lug 2023286,85286,90286,60286,90286,90-
18 lug 2023284,15284,15283,40283,40283,401
17 lug 2023281,50281,70281,50281,55281,551
*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...