Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.233,46 +147,66 (+0,39%) Nasdaq
15.919,07 +307,31 (+1,97%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,05 +0,48 (+0,57%) Bitcoin EUR
59.495,85 -517,48 (-0,86%)
iShares, Inc. - iShares MSCI Emerging Markets ETF (0JFH.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:40PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 41,10 | 41,13 | 41,04 | 41,04 | 41,04 | 3.143 |
| 25 apr 2024 | 40,46 | 40,54 | 40,41 | 40,54 | 40,54 | 209 |
| 24 apr 2024 | 40,72 | 40,75 | 40,64 | 40,64 | 40,64 | 611 |
| 23 apr 2024 | 40,19 | 40,44 | 40,19 | 40,44 | 40,44 | 710 |
| 22 apr 2024 | 39,79 | 40,19 | 39,79 | 40,19 | 40,19 | 7.537 |
| 19 apr 2024 | 39,70 | 39,70 | 39,61 | 39,61 | 39,61 | 178 |
| 18 apr 2024 | 39,89 | 40,02 | 39,85 | 39,85 | 39,85 | 6.284 |
| 17 apr 2024 | 39,90 | 39,90 | 39,70 | 39,71 | 39,71 | 2.600 |
| 16 apr 2024 | 39,72 | 39,76 | 39,64 | 39,76 | 39,76 | 1.032 |
| 15 apr 2024 | 40,61 | 40,61 | 40,40 | 40,40 | 40,40 | 3.968 |
| 12 apr 2024 | 40,88 | 40,88 | 40,60 | 40,62 | 40,62 | 2.343 |
| 11 apr 2024 | 41,45 | 41,46 | 41,26 | 41,31 | 41,31 | 896 |
| 10 apr 2024 | 41,30 | 41,30 | 41,11 | 41,11 | 41,11 | 203 |
| 09 apr 2024 | 41,80 | 41,80 | 41,65 | 41,71 | 41,71 | 501 |
| 08 apr 2024 | 41,49 | 41,59 | 41,48 | 41,55 | 41,55 | 67 |
| 05 apr 2024 | 41,15 | 41,31 | 41,06 | 41,31 | 41,31 | 3.271 |
| 04 apr 2024 | 41,76 | 41,76 | 41,68 | 41,73 | 41,73 | 1.814 |
| 03 apr 2024 | 41,15 | 41,38 | 41,06 | 41,38 | 41,38 | 2.044 |
| 02 apr 2024 | 41,32 | 41,33 | 41,28 | 41,29 | 41,29 | 2.044 |
| 28 mar 2024 | 41,06 | 41,17 | 41,06 | 41,08 | 41,08 | 938 |
| 27 mar 2024 | 40,83 | 40,84 | 40,83 | 40,84 | 40,84 | 1.375 |
| 26 mar 2024 | 40,92 | 40,94 | 40,92 | 40,93 | 40,93 | 896 |
| 25 mar 2024 | 40,82 | 40,92 | 40,76 | 40,92 | 40,92 | 559 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 41,34 | 41,34 | 41,13 | 41,16 | 41,16 | 1.512 |
| 20 mar 2024 | 40,75 | 40,92 | 40,69 | 40,92 | 40,92 | 10.552 |
| 19 mar 2024 | 40,58 | 40,66 | 40,47 | 40,66 | 40,66 | 28.857 |
| 18 mar 2024 | 40,91 | 40,92 | 40,82 | 40,85 | 40,85 | 160.093 |
| 15 mar 2024 | 40,85 | 40,87 | 40,74 | 40,74 | 40,74 | 129 |
| 14 mar 2024 | 41,28 | 41,28 | 41,05 | 41,05 | 41,05 | 562 |
| 13 mar 2024 | 41,26 | 41,29 | 41,21 | 41,24 | 41,24 | 161 |
| 12 mar 2024 | 41,21 | 41,35 | 41,21 | 41,29 | 41,29 | 48 |
| 11 mar 2024 | 40,96 | 41,10 | 40,95 | 40,97 | 40,97 | 22.005 |
| 08 mar 2024 | 41,09 | 41,09 | 40,79 | 40,79 | 40,79 | 1.482 |
| 07 mar 2024 | 40,63 | 40,85 | 40,63 | 40,84 | 40,84 | 315 |
| 06 mar 2024 | 40,64 | 40,76 | 40,58 | 40,64 | 40,64 | 436.470 |
| 05 mar 2024 | 40,13 | 40,19 | 40,03 | 40,10 | 40,10 | 409 |
| 04 mar 2024 | 40,42 | 40,51 | 40,41 | 40,44 | 40,44 | 440 |
| 01 mar 2024 | 40,27 | 40,51 | 40,26 | 40,50 | 40,50 | 324 |
| 29 feb 2024 | 40,14 | 40,14 | 39,97 | 39,97 | 39,97 | 4.779 |
| 28 feb 2024 | 40,11 | 40,11 | 39,93 | 39,93 | 39,93 | 92 |
| 27 feb 2024 | 40,52 | 40,53 | 40,51 | 40,51 | 40,51 | 364 |
| 26 feb 2024 | 40,70 | 40,70 | 40,38 | 40,42 | 40,42 | 711 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 40,54 | 40,62 | 40,46 | 40,62 | 40,62 | 44.002 |
| 21 feb 2024 | 40,25 | 40,28 | 40,14 | 40,14 | 40,14 | 734 |
| 20 feb 2024 | 40,26 | 40,31 | 40,07 | 40,10 | 40,10 | 39.306 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 40,09 | 40,16 | 40,05 | 40,13 | 40,13 | 1.038 |
| 15 feb 2024 | 39,85 | 39,86 | 39,76 | 39,76 | 39,76 | 30 |
| 14 feb 2024 | 39,64 | 39,65 | 39,57 | 39,63 | 39,63 | 2.828 |
| 13 feb 2024 | 39,41 | 39,52 | 39,19 | 39,20 | 39,20 | 1.355 |
| 12 feb 2024 | 39,68 | 40,08 | 39,66 | 39,99 | 39,99 | 3.306 |
| 09 feb 2024 | 39,44 | 39,52 | 39,37 | 39,52 | 39,52 | 510 |
| 08 feb 2024 | 39,36 | 39,44 | 39,36 | 39,39 | 39,39 | 1.030 |
| 07 feb 2024 | 39,50 | 39,61 | 39,50 | 39,51 | 39,51 | 147.972 |
| 06 feb 2024 | 39,31 | 39,42 | 39,31 | 39,42 | 39,42 | 122 |
| 05 feb 2024 | 38,55 | 38,72 | 38,52 | 38,72 | 38,72 | 4.160 |
| 02 feb 2024 | 38,56 | 38,60 | 38,47 | 38,56 | 38,56 | 239 |
| 01 feb 2024 | 38,64 | 38,73 | 38,64 | 38,73 | 38,73 | 502 |
| 31 gen 2024 | 38,60 | 38,67 | 38,57 | 38,57 | 38,57 | 100.066 |
| 30 gen 2024 | 38,53 | 38,56 | 38,47 | 38,50 | 38,50 | 179.621 |
| 29 gen 2024 | 38,92 | 38,92 | 38,70 | 38,70 | 38,70 | 3.263 |
| 26 gen 2024 | 38,88 | 38,94 | 38,85 | 38,85 | 38,85 | 710 |
| 25 gen 2024 | 38,95 | 38,97 | 38,77 | 38,82 | 38,82 | 12.994 |
| 24 gen 2024 | 39,07 | 39,08 | 38,90 | 38,97 | 38,97 | 4.249 |
| 23 gen 2024 | 38,04 | 38,33 | 38,04 | 38,23 | 38,23 | 129.728 |
| 22 gen 2024 | 37,94 | 38,10 | 37,94 | 38,04 | 38,04 | 2.213 |
| 19 gen 2024 | 37,99 | 38,37 | 37,99 | 38,37 | 38,37 | 306.228 |
| 18 gen 2024 | 37,97 | 37,97 | 37,87 | 37,91 | 37,91 | 1.517 |
| 17 gen 2024 | 37,49 | 37,60 | 37,49 | 37,60 | 37,60 | 7.475 |
| 16 gen 2024 | 38,49 | 38,49 | 38,24 | 38,24 | 38,24 | 6.445 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 39,35 | 39,37 | 39,18 | 39,18 | 39,18 | 3.112 |
| 11 gen 2024 | 39,05 | 39,13 | 38,78 | 38,94 | 38,94 | 2.367 |
| 10 gen 2024 | 38,93 | 38,93 | 38,85 | 38,85 | 38,85 | 6 |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | 39,16 | 39,47 | 39,16 | 39,47 | 39,47 | 2.705 |
| 05 gen 2024 | 39,21 | 39,67 | 39,21 | 39,53 | 39,53 | 2.365 |
| 04 gen 2024 | 39,47 | 39,55 | 39,40 | 39,40 | 39,40 | 85.419 |
| 03 gen 2024 | 39,33 | 39,58 | 39,33 | 39,58 | 39,58 | 8.847 |
| 02 gen 2024 | 39,79 | 39,87 | 39,70 | 39,83 | 39,83 | 692 |
| 29 dic 2023 | 40,32 | 40,41 | 40,24 | 40,28 | 40,28 | 17.289 |
| 28 dic 2023 | 40,29 | 40,43 | 40,26 | 40,26 | 40,26 | 5.246 |
| 27 dic 2023 | 39,95 | 39,95 | 39,83 | 39,85 | 39,85 | 302 |
| 22 dic 2023 | 39,31 | 39,42 | 39,22 | 39,42 | 39,42 | 1.863 |
| 21 dic 2023 | 39,51 | 39,51 | 39,39 | 39,39 | 39,39 | 119.349 |
| 20 dic 2023 | 39,31 | 39,32 | 39,21 | 39,21 | 39,21 | 2.636 |
| 20 dic 2023 | 0.748036 Dividendo | |||||
| 19 dic 2023 | 40,12 | 40,36 | 40,12 | 40,36 | 39,61 | 3.529 |
| 18 dic 2023 | 39,94 | 39,94 | 39,87 | 39,87 | 39,13 | 574 |
| 15 dic 2023 | 40,18 | 40,20 | 40,11 | 40,16 | 39,42 | 202 |
| 14 dic 2023 | 40,07 | 40,26 | 40,06 | 40,17 | 39,43 | 2.505 |
| 13 dic 2023 | 39,02 | 39,02 | 38,91 | 38,91 | 38,19 | 2.853 |
| 12 dic 2023 | 39,13 | 39,20 | 38,99 | 39,20 | 38,47 | 38.221 |
| 11 dic 2023 | 39,09 | 39,20 | 39,00 | 39,20 | 38,47 | 322 |
| 08 dic 2023 | 38,94 | 39,05 | 38,93 | 38,99 | 38,26 | 373 |
| 07 dic 2023 | 39,11 | 39,15 | 39,01 | 39,15 | 38,42 | 360 |
| 06 dic 2023 | 39,27 | 39,30 | 39,12 | 39,12 | 38,39 | 1.409 |
| 05 dic 2023 | 38,91 | 39,03 | 38,90 | 39,03 | 38,31 | 2.528 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.