Italia markets closed

iShares, Inc. - iShares MSCI South Korea ETF (0JEW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,87+0,98 (+1,54%)
Alla chiusura: 05:29PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202465,0165,1264,8164,8764,871.713
02 mag 202463,7763,7763,7363,7663,766
01 mag 202463,1263,2763,1263,1363,132
30 apr 202463,5163,6363,4763,6363,6359.647
29 apr 202463,7263,9863,7263,9863,983.649
26 apr 202463,0663,2663,0663,2263,22471
25 apr 202462,1462,6661,9962,6662,66142
24 apr 202463,8863,8863,5063,5063,5098.264
23 apr 202462,4062,9462,4062,9462,942.573
22 apr 202461,9262,3161,9262,1362,1320.179
19 apr 202461,7061,7061,5161,6761,671.538
18 apr 202462,5362,5461,6761,6761,6737.292
17 apr 202461,2061,2760,7060,7060,70186
16 apr 202460,8561,3060,8561,2361,23200.363
15 apr 202463,2563,3362,1962,1962,19643
12 apr 202464,4464,4762,4262,4262,42685.617
11 apr 202464,9965,0064,4964,6464,6430.003
10 apr 202463,8663,9062,7862,9262,921.784
09 apr 202465,9665,9665,2765,4665,46688
08 apr 202466,0566,2466,0566,2466,2453
05 apr 202465,7366,2765,6866,2766,27961
04 apr 202467,3867,4967,2867,4967,49717
03 apr 202465,9566,4265,7566,4266,42579
02 apr 202466,6766,7966,5466,5466,54207
28 mar 202467,0667,2767,0267,0867,08116
27 mar 202467,2567,2967,1467,1467,1463
26 mar 202467,8267,8467,5567,5567,55393
25 mar 202467,0967,4867,0967,4867,48644
22 mar 202467,0867,1467,0667,1267,122.227
21 mar 202468,1068,1567,6167,6167,6127.960
20 mar 202465,8166,2665,7465,9065,906.660
19 mar 202464,8965,3364,8565,3365,33230
18 mar 202466,1066,1166,0066,0466,04141.298
15 mar 202465,6965,8565,5165,6165,616.578
14 mar 202467,5167,5367,2667,2667,264.013
13 mar 202466,9367,0466,9367,0467,041.404
12 mar 202466,9166,9766,9066,9066,90100
11 mar 202466,2766,2966,0766,2866,28268
08 mar 202466,8966,9466,3166,3166,31126.916
07 mar 202465,5265,8265,5065,8265,821.909
06 mar 202464,8964,9664,8664,9564,952.304
05 mar 202464,6764,8464,3964,3964,39893
04 mar 202465,5765,6365,5165,6165,611.922
01 mar 202464,2564,8364,2464,8364,83123
29 feb 202464,5764,5764,1464,1864,181.151
28 feb 202464,2264,2264,1464,1764,176.062
27 feb 202464,1264,1263,5863,6263,62143.701
26 feb 202464,2364,2864,2264,2364,23612
23 feb 202464,8464,9064,7964,7964,79558
22 feb 202464,9065,0664,8365,0665,064.557
21 feb 202464,0064,2364,0064,0764,07962
20 feb 202464,3964,4164,2464,3064,30425
19 feb 2024------
16 feb 202464,0364,3963,9964,3964,39103
15 feb 202463,4063,5963,3963,4463,44259.317
14 feb 202463,3963,5863,3863,4263,422.370
13 feb 202463,2263,2762,9062,9962,99878
12 feb 202463,7865,0263,7765,0265,021.110
09 feb 202463,3063,3663,2663,2663,262.400
08 feb 202463,2863,2863,2163,2163,21700
07 feb 202463,3363,3963,0863,1563,153.441
06 feb 202462,1462,3262,1462,3262,32696
05 feb 202461,7562,0461,7561,9261,92266.843
02 feb 202462,6962,7162,3862,4562,451.432
01 feb 202460,8660,9960,7760,8160,816.602
31 gen 202459,9360,0459,7959,7959,79265
30 gen 202459,9059,9459,7759,8059,80608
29 gen 202459,9960,0659,7959,8559,85128.976
26 gen 202459,5759,6159,4859,5659,5653
25 gen 202459,1059,1058,7958,7958,798.374
24 gen 202458,6259,5458,6059,5159,51162.724
23 gen 202458,9258,9358,9258,9358,931
22 gen 202458,5058,6558,4658,4658,468.423
19 gen 202458,6059,2258,6059,2259,222.716
18 gen 202458,1458,2658,0258,1358,13121.903
17 gen 202457,4257,4257,0857,1457,141.088
16 gen 202459,6459,6459,1359,1359,132.346
15 gen 2024------
12 gen 202461,1161,6461,1161,4961,491.193
11 gen 202461,8561,8560,9661,1961,19298.236
10 gen 202461,4261,4261,2061,2061,20583
09 gen 202462,2562,2561,6461,9461,941.279
08 gen 202462,4362,4462,4262,4262,422
05 gen 202462,7863,3862,7163,3863,38151
04 gen 202462,9462,9462,6562,7262,721.390
03 gen 202463,2263,4063,1463,4063,40237
02 gen 202465,9365,9364,8764,8764,871.177
29 dic 202365,9265,9265,3265,3965,391.143
28 dic 202365,9866,2665,9866,0866,0871.676
27 dic 202364,7064,8664,7064,8464,84400
22 dic 202364,0264,0963,9063,9063,904
21 dic 202363,9463,9963,9163,9363,9345.662
20 dic 202363,9963,9963,8563,8563,85701
20 dic 20231.651019 Dividendo
19 dic 202364,2464,8864,2464,8663,213.387
18 dic 202364,5664,5664,1364,1362,50399
15 dic 202364,4164,4164,0964,1062,471.523
14 dic 202363,8364,7563,8364,7363,08271.973
13 dic 202361,8862,0661,8861,9160,332.236
12 dic 202362,7262,7462,5762,5760,9720
*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...