Italia markets close in 3 hours 1 minute

iShares, Inc. - iShares MSCI Mexico ETF (0JF4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,60+1,91 (+2,91%)
In data: 06:36PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20240,000,000,0067,6067,60-
03 mag 202467,2167,2666,1166,5466,546.955
02 mag 2024------
01 mag 202465,6965,6965,6965,6965,69-
30 apr 2024------
29 apr 202467,3367,3367,1367,1467,14268
26 apr 202465,8665,8665,8665,8665,8662.000
25 apr 202465,1065,8764,7165,8665,86132
24 apr 202465,5765,5765,4265,5765,57174
23 apr 202465,9366,1765,9366,0566,0528
22 apr 202465,1465,2865,1465,2865,28276
19 apr 202464,1664,3264,1364,3264,3245
18 apr 202464,7065,0964,7064,7064,70170
17 apr 202465,5765,5764,7764,7764,773
16 apr 202465,7165,7164,7665,2965,29107
15 apr 202467,7467,7466,7466,8366,83103
12 apr 202467,5667,9467,3767,6667,66500
11 apr 202468,3568,5668,3568,4368,4353
10 apr 202468,8869,1068,0768,0768,074.762
09 apr 202471,0471,0469,8669,8669,86760
08 apr 202470,5870,7670,4870,5770,57170
05 apr 202470,1070,1569,8870,1170,11276
04 apr 202469,7169,9269,7169,9269,921.048
03 apr 202469,0269,6969,0269,6969,695.110
02 apr 202468,9368,9368,9368,9368,931
28 mar 202469,3069,6169,3069,6069,607
27 mar 202468,9969,2668,4869,1769,17177
26 mar 202468,2168,4968,2168,4268,42145
25 mar 202467,7467,7467,5967,5967,591
22 mar 202467,6667,7267,4967,4967,493
21 mar 202467,8367,8367,4967,4967,49345
20 mar 202467,2068,0667,2068,0668,06367
19 mar 202466,2666,4366,0066,3066,30167
18 mar 2024------
15 mar 202467,1167,2767,1167,2767,271
14 mar 202467,3567,6367,3267,3267,32345
13 mar 202465,6867,0965,6867,0967,09421
12 mar 202465,9565,9565,2065,2065,20230
11 mar 202465,5565,6865,5565,6865,681
08 mar 202465,3665,9865,3665,6065,6018.012
07 mar 202465,7965,8965,7965,8965,895
06 mar 202466,2766,2765,9665,9665,962
05 mar 202465,6765,8365,5465,8365,838
04 mar 202465,7966,0765,7566,0766,072.065
01 mar 202465,0665,9765,0665,7965,79100.008
29 feb 202465,3365,3364,9964,9964,9921
28 feb 202465,7865,9764,8764,8764,87188
27 feb 202466,2966,2966,0266,2466,2421
26 feb 202466,6066,6066,0466,2366,23142
23 feb 202466,8066,8066,5666,5666,565.039
22 feb 202466,8266,8266,8266,8266,8275
21 feb 202467,2167,2167,0467,0467,04100.000
20 feb 202467,6867,6867,4167,4167,412
19 feb 2024------
16 feb 202467,4967,4967,1867,1867,18524
15 feb 2024------
14 feb 2024------
13 feb 202466,5667,1466,2466,4366,435.146
12 feb 202467,5967,9167,5967,7167,714.593
09 feb 202467,8967,8967,7567,7567,7515.033
08 feb 202468,4668,4667,7267,7267,7220
07 feb 202469,0269,1568,9369,0969,094.196
06 feb 202468,1269,0068,1269,0069,00227
05 feb 202467,4467,4467,3367,3367,332
02 feb 202467,4167,5267,4167,5267,521
01 feb 202466,8268,0366,8268,0368,03132
31 gen 202467,2167,3667,0767,3667,361.113
30 gen 202466,1966,6266,1966,6266,62210
29 gen 202466,2566,2766,2566,2766,2712
26 gen 202465,8866,5665,8866,5666,5651
25 gen 202464,8365,0864,0065,0865,08142.184
24 gen 2024------
23 gen 2024------
22 gen 202465,2365,2364,0164,0164,01273
19 gen 202464,0164,0163,8764,0164,01328
18 gen 202463,6963,8663,6663,6663,661
17 gen 202463,7263,8263,4863,8263,8281
16 gen 202465,0965,4364,7664,8364,832.005
15 gen 2024------
12 gen 202466,5266,5666,5266,5666,56145
11 gen 202465,7265,7265,4365,4365,439
10 gen 202465,3665,3965,3665,3965,39300
09 gen 202465,6865,6865,4765,4965,49709
08 gen 2024------
05 gen 202465,7366,5565,7366,5566,55100
04 gen 2024------
03 gen 202466,5566,5566,1266,1966,193
02 gen 202467,6167,6166,8566,8566,85420
29 dic 202368,2568,3567,8967,8967,89546
28 dic 202368,6468,6468,0768,0768,0738
27 dic 2023------
22 dic 202368,2068,2768,1568,1568,1514.626
21 dic 202367,0067,8467,0067,5167,51215.035
20 dic 202367,8867,8867,8367,8367,83270
20 dic 20231.027246 Dividendo
19 dic 202369,0669,6169,0669,6168,5821.112
18 dic 202367,7468,4067,4668,4067,3916
15 dic 202368,0068,2067,8368,0867,08511
14 dic 202366,6467,3266,1267,3066,31102
13 dic 202364,4364,4363,8664,1363,19104
*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...