Italia markets close in 4 hours 7 minutes

Global X Funds - Global X MSCI Greece ETF (0IWZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,11-0,08 (-0,20%)
In data: 03:01PM BST. Mercato aperto.
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 apr 2024------
10 apr 2024------
09 apr 2024------
08 apr 2024------
05 apr 2024------
04 apr 2024------
03 apr 202439,1239,1839,1139,1139,111.200
02 apr 202439,1539,1939,1339,1939,192.792
28 mar 2024------
27 mar 202440,1740,3040,1740,3040,301
26 mar 202439,9839,9839,9839,9839,9851.648
25 mar 2024------
22 mar 2024------
21 mar 2024------
20 mar 2024------
19 mar 2024------
18 mar 2024------
15 mar 2024------
14 mar 2024------
13 mar 202439,9839,9839,9839,9839,98400
12 mar 2024------
11 mar 2024------
08 mar 2024------
07 mar 2024------
06 mar 2024------
05 mar 202440,9840,9840,7940,9840,98383
04 mar 202440,8340,8340,8340,8340,83200
01 mar 2024------
29 feb 202440,4440,4440,3840,3840,38170
28 feb 202440,1540,3040,0440,1440,145
27 feb 2024------
26 feb 2024------
23 feb 2024------
22 feb 2024------
21 feb 2024------
20 feb 202440,5040,5040,5040,5040,5083
19 feb 2024------
16 feb 2024------
15 feb 2024------
14 feb 202439,6440,0239,6440,0240,0266
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202439,9239,9239,9239,9239,92100
06 feb 2024------
05 feb 2024------
02 feb 2024------
01 feb 202439,1839,1839,1839,1839,1821
31 gen 2024------
30 gen 2024------
29 gen 202438,5538,5538,4738,4738,47160
26 gen 202438,6138,6138,6138,6138,6190
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 2024------
18 gen 2024------
17 gen 2024------
16 gen 2024------
15 gen 2024------
12 gen 2024------
11 gen 2024------
10 gen 202438,4838,5038,4838,5038,501
09 gen 2024------
08 gen 2024------
05 gen 2024------
04 gen 202437,5037,5037,5037,5037,5020
03 gen 2024------
02 gen 2024------
29 dic 2023------
28 dic 2023------
28 dic 20230.75073 Dividendo
27 dic 2023------
22 dic 2023------
21 dic 2023------
20 dic 2023------
19 dic 2023------
18 dic 2023------
15 dic 2023------
14 dic 202337,8437,8437,8337,8337,83109
13 dic 2023------
12 dic 2023------
11 dic 202336,2536,2536,2536,2536,2533
08 dic 2023------
07 dic 202336,3636,3636,3636,3636,361.333
06 dic 2023------
05 dic 202336,5736,5736,5736,5736,574
04 dic 2023------
01 dic 202337,4037,4037,3837,3837,383
30 nov 2023------
29 nov 2023------
28 nov 2023------
27 nov 202337,0037,0036,9536,9536,95270
24 nov 2023------
23 nov 2023------
22 nov 202336,7436,7436,7436,7436,74500
21 nov 2023------
20 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...