Italia markets close in 5 hours 46 minutes

iShares Trust - iShares MSCI Indonesia ETF (0JKH.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,56-0,27 (-1,20%)
In data: 02:31PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,0022,5622,567.448
26 mar 202422,8622,8722,8322,8322,83309
25 mar 202422,9322,9422,9222,9422,94198.539
22 mar 202422,6722,6722,6722,6722,67250
21 mar 2024------
20 mar 202422,7422,7422,7322,7322,73301
19 mar 202422,6922,6922,6922,6922,69100
18 mar 202422,7122,7122,7122,7122,7190.100
15 mar 202422,7522,7522,7522,7522,75250
14 mar 2024------
13 mar 202422,8622,8622,8622,8622,86500
12 mar 2024------
11 mar 2024------
08 mar 202422,9822,9822,9822,9822,9865.700
07 mar 202422,7822,7822,7622,7622,76501
06 mar 2024------
05 mar 202422,1822,1822,1722,1822,18290
04 mar 2024------
01 mar 202422,4222,4222,4222,4222,4266
29 feb 2024------
28 feb 202422,5022,5022,4922,4922,49153
27 feb 202422,5522,5522,5022,5222,521.772
26 feb 202422,5222,5322,5222,5322,5346
23 feb 2024------
22 feb 202422,8022,8022,7622,7622,7643
21 feb 2024------
20 feb 202422,9022,9022,7922,7922,79231
19 feb 2024------
16 feb 202422,7622,7622,7422,7422,74331
15 feb 202422,7922,8522,7922,8222,82153
14 feb 2024------
13 feb 202422,3122,3122,1722,1722,17251
12 feb 202422,5622,6522,5622,6522,65416
09 feb 2024------
08 feb 2024------
07 feb 202422,2522,2522,2522,2522,251.800
06 feb 2024------
05 feb 2024------
02 feb 202422,0222,0222,0222,0222,0240
01 feb 202422,0122,0222,0022,0222,02154
31 gen 202421,9221,9821,9221,9821,98120.460
30 gen 202421,7721,7721,7421,7721,77100.100
29 gen 202421,4821,4921,4821,4921,49136
26 gen 202421,3821,3821,3821,3821,3855
25 gen 202421,5221,5221,5221,5221,521
24 gen 202421,7421,7921,7421,7821,7832
23 gen 202421,9021,9021,8721,8721,87139
22 gen 202422,0822,0822,0722,0722,07300
19 gen 2024------
18 gen 202422,1422,1822,1422,1822,1858
17 gen 2024------
16 gen 202422,4622,4822,4422,4822,48106
15 gen 2024------
12 gen 202422,7622,7622,7622,7622,76200
11 gen 2024------
10 gen 202422,2922,3022,2822,2922,2921.713
09 gen 202422,3422,3422,3422,3422,342.998
08 gen 202422,3422,3422,3422,3422,34750
05 gen 202422,6722,6722,6722,6722,67100.000
04 gen 202422,3922,3922,3922,3922,393
03 gen 202422,0222,0622,0022,0222,02865
02 gen 202422,2022,2622,2022,2622,26833
29 dic 202322,2922,2922,2922,2922,291
28 dic 202322,3522,3522,3522,3522,3532
27 dic 202322,1622,1622,1622,1622,162.784
22 dic 202322,0522,0722,0522,0722,07150
21 dic 202321,9721,9721,9721,9721,974.500
20 dic 202321,8921,9121,8921,9121,91550
20 dic 20230.175752 Dividendo
19 dic 202322,0522,0522,0522,0521,87300
18 dic 202322,0022,0022,0022,0021,831.332
15 dic 202322,0022,0022,0022,0021,831
14 dic 2023------
13 dic 202321,1721,1721,1721,1721,00400
12 dic 202321,4221,4221,4221,4221,25100
11 dic 202321,3121,3221,3121,3221,15500
08 dic 202321,7021,7021,6721,6721,50101
07 dic 202321,7621,7621,7621,7621,59500
06 dic 202321,8521,8521,8521,8521,68639
05 dic 202321,8521,8521,8521,8521,682
04 dic 202321,8921,8921,8621,8621,693.021
01 dic 202321,7321,7321,7321,7321,5610
30 nov 202321,7221,7221,7221,7221,54400
29 nov 202321,7721,7821,7721,7821,6131
28 nov 202321,6521,6521,6521,6521,47603
27 nov 202321,6421,6521,6421,6521,4755
24 nov 202321,6021,6121,6021,6121,44979
23 nov 2023------
22 nov 202321,2721,2721,2721,2721,105
21 nov 202321,6521,6521,6521,6521,48974
20 nov 202321,6521,6521,6521,6521,481
17 nov 202321,6421,6421,6421,6421,4799
16 nov 202321,5721,5721,5721,5721,40200
15 nov 202321,5521,5521,5521,5521,388.458
14 nov 202321,5521,5521,5521,5521,38929
13 nov 2023------
10 nov 202320,9420,9420,9420,9420,773.000
09 nov 202321,3121,3121,3121,3121,14871
08 nov 202321,3121,3121,3121,3121,141.034
07 nov 202321,3021,3121,3021,3121,144
*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...