Italia markets closed

Global X Funds - Global X MSCI Argentina ETF (0IWO.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,55-0,47 (-0,87%)
Alla chiusura: 01:57PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202453,5553,5553,5553,5553,555
27 mar 202453,4554,0253,4554,0254,02103
26 mar 2024------
25 mar 202453,9254,0553,8554,0554,051.400
22 mar 202454,4354,5653,9054,5054,50102
21 mar 202453,3354,2853,3354,2854,28411
20 mar 2024------
19 mar 202451,4052,8851,3952,8852,88666
18 mar 202451,2451,5551,2451,5551,55131
15 mar 2024------
14 mar 2024------
13 mar 202450,2851,1450,2851,1451,14402
12 mar 2024------
11 mar 2024------
08 mar 202449,8049,8049,7349,7349,734
07 mar 202450,0350,2550,0350,2550,2529.602
06 mar 202449,0850,1849,0850,1850,18-
05 mar 202449,8049,9148,8748,8748,87798
04 mar 202451,1451,2550,8151,2551,25190
01 mar 202450,7850,7850,7850,7850,78-
29 feb 202449,9749,9749,3349,3349,331
28 feb 202450,1150,1149,0249,0249,023
27 feb 2024------
26 feb 2024------
23 feb 2024------
22 feb 202451,5651,5651,5651,5651,5636
21 feb 202450,0350,0350,0350,0350,0320
20 feb 202449,9949,9949,9949,9949,9921
19 feb 2024------
16 feb 202450,4950,4950,4950,4950,4940
15 feb 202449,8349,8349,8349,8349,83-
14 feb 202449,1249,7649,0349,0349,0320
13 feb 202449,3049,6048,2548,2548,251.301
12 feb 202450,6450,7250,6450,7250,7227
09 feb 2024------
08 feb 2024------
07 feb 202450,9450,9449,7249,7249,72187
06 feb 202451,1151,5951,1151,5951,5926
05 feb 202452,3452,3452,3452,3452,34-
02 feb 202453,6453,6453,2153,2153,2111
01 feb 202453,3153,3153,3153,3153,3140
31 gen 202452,2252,8152,2252,8152,812
30 gen 202453,5253,5252,7252,7252,721
29 gen 202453,2553,2552,8352,8352,832
26 gen 202453,3853,8352,9353,1153,1114
25 gen 202452,7552,7851,9351,9351,9336.809
24 gen 2024------
23 gen 2024------
22 gen 202451,3152,2551,3152,2552,257.320
19 gen 2024------
18 gen 202449,5549,5549,2949,3149,31217
17 gen 202448,7449,4848,7448,9148,91111
16 gen 202450,1650,1650,1650,1650,16-
15 gen 2024------
12 gen 202450,0150,0849,6150,0850,0845
11 gen 2024------
10 gen 2024------
09 gen 202449,4949,4949,4949,4949,491
08 gen 202449,4949,9449,4949,9449,9450
05 gen 202449,4749,4749,4749,4749,4720.000
04 gen 202449,9949,9949,9949,9949,99101
03 gen 202450,1350,1350,1350,1350,1340
02 gen 202452,0352,0349,5850,4950,491.159
29 dic 202351,4851,5050,6350,6350,634.115
28 dic 202351,9252,0751,3551,7051,70667
28 dic 20230.526019 Dividendo
27 dic 202352,8652,8952,8652,8952,36120
22 dic 202353,0853,0853,0853,0852,5537
21 dic 2023------
20 dic 202352,6352,6352,6352,6352,1160
19 dic 202352,8952,8952,8952,8952,3740
18 dic 202352,2452,2452,2452,2451,7293.086
15 dic 202352,1352,1352,1352,1351,61200
14 dic 202352,9552,9552,9552,9552,42100
13 dic 2023------
12 dic 202350,7750,7750,7750,7750,2711.875
11 dic 2023------
08 dic 2023------
07 dic 2023------
06 dic 202350,5450,5450,5450,5450,04588
05 dic 2023------
04 dic 202350,2750,2749,6349,6349,141.430
01 dic 2023------
30 nov 2023------
29 nov 2023------
28 nov 202349,7149,7149,7049,7049,21400
27 nov 2023------
24 nov 202349,0149,0149,0149,0148,52600
23 nov 2023------
22 nov 2023------
21 nov 202346,3846,3846,3846,3845,92400
20 nov 202346,5047,3346,5047,3346,85474
17 nov 2023------
16 nov 2023------
15 nov 2023------
14 nov 2023------
13 nov 202340,4540,4540,4540,4540,043
10 nov 2023------
09 nov 2023------
08 nov 2023------
*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...