Italia markets closed

iShares Trust - iShares MSCI All Country Asia ex Japan ETF (0JHN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,57-1,01 (-1,37%)
Alla chiusura: 06:33PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202472,4872,5472,4872,5472,54344
20 mag 2024------
17 mag 202473,2173,5873,1973,5773,57193
16 mag 202472,9873,2272,8473,1473,14340
15 mag 202472,5972,7672,3672,7672,7639
14 mag 202471,6071,9371,6071,8571,8565
13 mag 202471,5671,7771,5471,5771,5752
10 mag 202471,3371,3370,9270,9370,9371
09 mag 202470,3870,5970,3870,5970,5970
08 mag 202469,8570,2769,8470,2670,2664
07 mag 202470,4370,4670,2670,4670,46227
03 mag 202470,4470,5570,2870,5570,55239
02 mag 202469,2769,4769,0969,4769,47202
01 mag 202468,0968,2768,0968,2568,2595
30 apr 202468,3168,5768,3168,5768,5738
29 apr 202468,7668,9668,6268,9168,9186
26 apr 202468,2968,2968,1868,1968,191.202
25 apr 202466,9967,7066,8267,7067,70147
24 apr 202467,6367,6967,2167,3267,3244
23 apr 202466,5966,8266,5766,8066,8019
22 apr 202465,8766,2865,7366,2866,2851
19 apr 202465,6365,6465,3165,3165,3116
18 apr 202465,9766,1465,8465,9065,9079
17 apr 202465,9065,9165,4865,7165,7184
16 apr 202465,5665,7065,5165,7065,70128
15 apr 202466,9067,1666,7866,8266,8212.086
12 apr 202467,4367,4366,9166,9766,97140
11 apr 202468,4568,4668,0268,3268,3238
10 apr 202468,2568,2567,6567,6567,6524
09 apr 202468,6868,8068,6068,6068,6049
08 apr 202468,1168,4668,0868,3368,3393
05 apr 202467,8168,0667,6968,0668,0644
04 apr 202468,8868,8868,7068,8168,8158
03 apr 202467,9968,2867,9468,2568,25240
02 apr 202468,3968,4468,2468,3368,3329.312
28 mar 202467,6867,9667,6467,8267,8276
27 mar 202467,4267,5067,4267,4467,44102
26 mar 202467,8467,8467,6367,6367,63373
25 mar 202467,4767,5867,3867,5667,56695
22 mar 202467,6467,6467,4867,5067,5088
21 mar 202468,4268,4268,0968,0968,0986
20 mar 202467,4567,5967,2567,5967,5992
19 mar 202467,0467,2066,9167,2067,20307
18 mar 202467,9867,9867,7567,7567,75143
15 mar 202467,7167,7167,7067,7067,703
14 mar 202468,3868,4167,9767,9767,97148
13 mar 202468,4068,5068,3268,3268,325.458
12 mar 202468,5068,5068,5068,5068,50-
11 mar 202467,8468,0267,8467,9167,919
08 mar 202468,0868,1068,0768,0868,08101
07 mar 202467,2667,4767,2467,4767,471
06 mar 2024------
05 mar 202466,0666,0766,0666,0666,06-
04 mar 202466,9466,9466,7366,7366,732
01 mar 202466,4666,4666,3566,4666,464
29 feb 202466,1866,2065,9565,9965,9946
28 feb 202466,1066,1165,6865,7765,77107
27 feb 202466,7066,7566,6966,7566,7534
26 feb 202466,5166,6966,5166,6466,64133
23 feb 202466,8767,0966,7966,9766,9782
22 feb 202466,7966,9466,6166,8566,85222
21 feb 202466,1366,3066,0566,0566,0530
20 feb 202466,0766,1565,8465,8465,84127
19 feb 2024------
16 feb 202465,8966,0865,8966,0666,06150
15 feb 202465,3165,5765,3165,4765,47187
14 feb 202465,1165,2565,0665,2565,25215
13 feb 202464,7264,7864,5464,5464,5449
12 feb 202465,2765,9965,2565,7965,79253
09 feb 202464,6564,7564,6164,7564,75317
08 feb 202464,6664,8464,6664,8264,823
07 feb 202465,2065,2064,9665,2065,2082
06 feb 202464,5964,9564,5964,9464,942
05 feb 202463,3163,5063,2863,3663,36109
02 feb 202463,3563,4263,3163,3163,3123
01 feb 202463,2763,6363,2763,4063,40293
31 gen 202463,0563,5163,0563,4763,4739
30 gen 202463,3563,4763,2663,3363,3360
29 gen 202464,1464,3163,7563,7563,75289
26 gen 202463,9864,1763,8364,0164,0187
25 gen 202464,1664,3064,0264,0264,02158
24 gen 202464,1364,2764,0664,1964,1930
23 gen 202462,7863,1462,7362,9562,95103
22 gen 202462,2262,5762,1562,5662,5630.418
19 gen 202462,6963,1562,4163,1563,1564
18 gen 202462,4062,4062,2062,2362,2367
17 gen 202461,2861,5361,2861,4961,49452
16 gen 202463,4063,4063,0763,0763,07255
15 gen 2024------
12 gen 202464,5564,9264,5564,5664,5675
11 gen 202464,2964,2964,1164,1164,11467
10 gen 202463,8363,9963,7863,8563,8551
09 gen 202464,0064,0263,8264,0064,0057
08 gen 202464,3064,6864,3064,4564,45135
05 gen 202464,9465,2964,8264,8264,8265
04 gen 202464,7065,1764,7064,9464,94104
03 gen 202464,7965,2464,7965,1065,1052
02 gen 202465,4765,6865,3765,6165,61224
29 dic 202366,2066,7766,2066,5766,5789
28 dic 202366,4166,7366,3566,5666,5638
*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...