Italia markets close in 2 hours 39 minutes

iShares Trust - iShares Semiconductor ETF (0JG8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
209,53+3,26 (+1,58%)
In data: 08:44AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024209,50209,53209,50209,53209,53800
01 mag 2024211,00211,00205,83206,27206,2712.390
30 apr 2024217,97219,80215,34216,18216,184.139
29 apr 2024216,96218,65215,26218,42218,42911
26 apr 2024212,85216,76212,50216,70216,703.856
25 apr 2024208,72213,09207,34212,87212,875.379
24 apr 2024211,90212,31206,89208,46208,463.055
23 apr 2024201,81206,56201,81206,36206,364.237
22 apr 2024200,80202,24198,31202,15202,156.039
19 apr 2024202,00205,97199,96200,65200,653.262
18 apr 2024208,75210,00206,04206,78206,782.645
17 apr 2024216,08217,06210,57211,85211,852.746
16 apr 2024215,16217,60214,92217,60217,601.773
15 apr 2024221,06221,40215,40215,40215,402.241
12 apr 2024221,25221,51218,26218,78218,782.333
11 apr 2024219,29223,94219,29223,80223,80899
10 apr 2024224,96224,96219,54220,28220,282.369
09 apr 2024223,09225,20221,16222,82222,822.655
08 apr 2024223,35223,76221,75221,77221,77225
05 apr 2024219,80222,73219,10221,30221,303.595
04 apr 2024226,67228,93226,21226,82226,824.961
03 apr 2024223,65226,94222,36226,28226,285.511
02 apr 2024228,30228,30222,55223,57223,578.395
28 mar 2024225,37226,72225,24225,77225,77678
27 mar 2024224,80225,50221,77224,56224,561.790
26 mar 2024226,13226,59224,19224,50224,501.320
25 mar 2024221,86226,42221,86226,30226,301.304
22 mar 2024224,13227,04223,86226,46226,462.934
21 mar 2024225,38229,23225,38225,82225,821.663
21 mar 20240.224947 Dividendo
20 mar 2024217,44219,30215,71219,30219,08758
19 mar 2024218,23218,23212,79217,60217,3810.620
18 mar 2024221,65223,31218,58219,45219,2221.123
15 mar 2024217,53220,86217,38219,83219,615.481
14 mar 2024225,60225,60219,83219,83219,603.147
13 mar 2024230,77230,77223,45225,23225,008.224
12 mar 2024227,81228,79224,30228,26228,0322.348
11 mar 2024227,88227,88222,56224,62224,3927.086
08 mar 2024236,14239,86228,57230,02229,7857.575
07 mar 2024233,26238,62233,26237,85237,612.296
07 mar 20243:1 Frazionamento azionario
06 mar 2024228,94232,02228,20231,40231,16878
05 mar 2024225,91227,29223,26223,26223,03728
04 mar 2024229,09230,38227,77230,25230,026.485
01 mar 2024220,01227,17219,67227,16226,932.459
29 feb 2024214,00216,99214,00216,99216,77230
28 feb 2024211,58212,52210,86211,63211,42428
27 feb 2024215,28215,74213,77214,42214,20902
26 feb 2024214,24214,95212,99214,54214,321.910
23 feb 2024215,05216,44211,41212,97212,7529.138
22 feb 2024212,18214,50212,08214,10213,885.432
21 feb 2024202,56203,22201,96203,09202,88300.776
20 feb 2024206,74207,12201,90201,90201,6932.738
19 feb 2024------
16 feb 2024211,02212,25208,29210,11209,89893
15 feb 2024211,32211,42209,26210,65210,43269
14 feb 2024207,76209,38207,24208,79208,58734
13 feb 2024202,58207,07202,34204,85204,642.609
12 feb 2024209,93213,25209,72210,44210,221.004
09 feb 2024206,04209,25206,04209,25209,047.934
08 feb 2024203,26207,12203,26206,65206,4433.047
07 feb 2024200,15201,76198,87201,19200,983.032
06 feb 2024201,84202,27197,16198,54198,3415.974
05 feb 2024200,53201,83198,54201,28201,0831.577
02 feb 2024196,97198,89196,94198,56198,3636.461
01 feb 2024196,03196,20193,84196,20195,99656
31 gen 2024194,82196,06193,72196,06195,85356
30 gen 2024200,32201,24198,43198,67198,46728
29 gen 2024199,57199,76198,30199,49199,29792
26 gen 2024200,07201,22198,82199,19198,9919.976
25 gen 2024209,06209,26204,30204,30204,093.284
24 gen 2024203,51207,95203,33206,33206,123.509
23 gen 2024200,68201,98199,39201,76201,563.564
22 gen 2024202,08203,59199,60201,00200,7976.685
19 gen 2024195,21199,72195,07199,72199,5215.998
18 gen 2024190,00193,00190,00190,94190,7525.823
17 gen 2024185,66185,66184,00184,17183,9860.728
16 gen 2024184,80189,33184,80187,90187,7122.856
15 gen 2024------
12 gen 2024186,94187,69185,17185,50185,31278
11 gen 2024186,33187,37183,55184,31184,1230.497
10 gen 2024187,20187,20183,66185,21185,021.742
09 gen 2024185,20186,19184,38186,19186,0042.851
08 gen 2024182,35185,95182,26185,95185,765.249
05 gen 2024179,79181,87179,79181,17180,99128
04 gen 2024178,40181,11178,40180,04179,86995
03 gen 2024181,20182,68180,67180,67180,488.369
02 gen 2024188,56188,73186,09186,95186,7524.920
29 dic 2023194,90194,90190,96192,59192,396.239
28 dic 2023193,40194,61193,32194,02193,82332
27 dic 2023194,01194,20192,97192,97192,77458
22 dic 2023190,17190,94189,99190,51190,31956
21 dic 2023188,37188,72187,75188,15187,96860
20 dic 2023188,59189,28188,49189,09188,89314
20 dic 20231.123282 Dividendo
19 dic 2023189,31190,20189,31190,20188,88407
18 dic 2023189,73189,76187,83189,19187,88941
15 dic 2023189,62191,80189,51190,07188,757.238
14 dic 2023185,86189,47185,68186,87185,5712.800
13 dic 2023181,25182,10180,58180,58179,3322.671
*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...