Italia markets close in 2 hours 50 minutes

iShares, Inc. - iShares MSCI Japan ETF (0JLU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,43-0,32 (-0,48%)
In data: 07:25AM 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 202467,4367,4367,4367,4367,43370.000
01 mag 202467,4367,4367,1067,1267,12388
30 apr 202467,9768,0567,6267,6267,621.032
29 apr 202467,6467,8567,4967,7567,751.613
26 apr 202466,8767,1666,7967,1667,16359
25 apr 202466,0066,6165,8666,6166,6112.391
24 apr 202467,7767,7867,3767,5267,5229.238
23 apr 202466,9467,3066,9367,3067,30334
22 apr 202466,7967,0466,7367,0467,0436.388
19 apr 202465,5066,8465,5066,4666,461.605
18 apr 202467,1867,3066,9567,3067,301.324
17 apr 202467,9367,9366,8766,8766,87602.688
16 apr 202467,9368,0467,7967,9067,902.062
15 apr 202469,6369,7468,8768,8768,871.465
12 apr 202469,5669,5869,0769,1969,1934
11 apr 202469,8069,9769,4169,8769,871.623
10 apr 202469,4669,6069,2569,3169,311.051
09 apr 202470,8270,8270,2870,3870,381.392
08 apr 202470,2970,4970,2370,3770,373.307
05 apr 202469,7270,0169,6569,9169,9113.628
04 apr 202470,7970,7970,6170,6470,64147
03 apr 202469,8770,3869,8770,3370,332.141
02 apr 202469,8869,8869,6169,7269,722.506
28 mar 202471,1371,4571,1071,2971,291.346
27 mar 202471,4971,4971,3171,4271,42554
26 mar 202471,0771,5571,0771,5571,55291.941
25 mar 202472,0872,0870,9171,1071,10280.419
22 mar 202472,1572,1571,8171,8671,863.665
21 mar 202471,8771,8871,6571,8271,8262.716
20 mar 202470,8671,3370,8671,2571,2595.703
19 mar 202470,5970,9670,5570,8770,873.638
18 mar 202470,6570,6570,3470,5470,547.908
15 mar 202469,5169,5869,3069,5369,5380
14 mar 202469,5669,6768,9268,9268,9215.242
13 mar 202469,1769,4669,1569,4669,4610.903
12 mar 202469,5570,0369,5569,8569,8519.138
11 mar 202469,8169,8769,4669,6369,634.164
08 mar 202471,6571,7371,1471,1471,141.463
07 mar 202471,2771,4071,1771,4071,401.443
06 mar 202471,3171,6271,1871,6271,621.581
05 mar 202470,5670,7570,3970,3970,39557
04 mar 202469,9969,9969,9069,9369,932.061
01 mar 202469,9370,2069,8370,1770,17421
29 feb 202469,2569,2968,8269,0069,001.806
28 feb 202468,6768,7868,6368,7468,741.393
27 feb 202469,0869,2469,0569,1469,14859
26 feb 202469,2769,2768,9469,1169,112.812
23 feb 202469,0069,1768,9769,1769,17406
22 feb 202467,6868,8167,6868,8068,80131.790
21 feb 202467,7467,9067,6567,7267,72773
20 feb 202467,9868,0767,7767,7967,79618
19 feb 2024------
16 feb 202467,8367,8467,4567,8467,84272.744
15 feb 202467,2067,6067,1967,6067,605.202
14 feb 202467,2167,2166,6866,8266,82135.199
13 feb 202467,0767,2366,9467,0767,071.937
12 feb 202466,7967,1966,7967,0967,09498
09 feb 202466,4266,5766,2966,5466,54150.360
08 feb 202466,7066,7066,0466,3766,37162.612
07 feb 202466,5266,5566,4966,4966,49146
06 feb 202465,8266,0765,8165,9365,9358
05 feb 202466,4666,4665,9566,0066,008.236
02 feb 202466,2966,3266,1066,3266,321.137
01 feb 202466,5566,6966,4066,5466,542.567
31 gen 202466,5466,7466,5066,5866,582.519
30 gen 202466,0066,0465,8565,8565,85795
29 gen 202465,8765,8765,7865,7965,7910.629
26 gen 202465,3965,5765,3765,3965,39383
25 gen 202466,2266,2265,7465,8265,82245
24 gen 202466,3366,4066,2866,3666,361.250
23 gen 202465,8766,0765,8765,9965,991.215
22 gen 202466,5266,8166,5166,7166,713.173
19 gen 202465,5465,5665,3465,5365,532.055
18 gen 202465,3965,6165,3765,4465,44670.362
17 gen 202464,9364,9664,8164,8964,8923.895
16 gen 202466,1866,6366,0466,1866,1866.079
15 gen 2024------
12 gen 202466,5466,7466,4466,5166,51152
11 gen 202465,7965,7965,2865,6365,63892
10 gen 202465,2565,3865,1565,2265,2212.562
09 gen 202464,0464,1564,0064,0764,071.289
08 gen 202463,6864,1963,6864,1964,19184
05 gen 202463,5664,1463,4963,9863,9810.477
04 gen 202463,0563,3363,0563,2463,24525
03 gen 202463,3063,3463,1463,2163,21224
02 gen 202463,5763,9063,5263,7563,752.303
29 dic 202364,1164,2564,0064,0664,062.705
28 dic 202364,0664,2564,0664,1464,14200
27 dic 202363,4063,6563,4063,6563,6551.080
22 dic 202363,3263,5263,3163,3863,38244
21 dic 202362,7363,0062,7363,0063,00498
20 dic 202362,7562,7662,6662,6662,6654.529
20 dic 20230.874593 Dividendo
19 dic 202363,2463,5563,1263,1262,24136.940
18 dic 202363,1863,1962,8863,0062,12262
15 dic 202363,6863,6963,3863,5662,6850.148
14 dic 202363,5263,8763,4963,4962,613.064
13 dic 202362,9562,9662,8362,8361,963.429
12 dic 202362,8462,9162,7062,9162,046.369
11 dic 202362,9863,1162,9463,0362,16880
*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...