Mail

0ML4.L - iShares ETF (CH) - iShares Core SPI (CH)

LSE - LSE Prezzo differito. Valuta in CHF.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in CHFScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	140,27	140,34	139,85	139,85	139,85	100
06 giu 2023	140,02	140,88	140,08	140,88	140,88	534
05 giu 2023	142,18	141,00	140,06	140,06	140,06	7.581
02 giu 2023	139,34	140,64	139,50	140,58	140,58	7.125
01 giu 2023	139,51	138,82	138,37	138,37	138,37	926
31 mag 2023	138,69	139,10	139,08	139,10	139,10	129
30 mag 2023	141,03	140,78	138,73	138,73	138,73	189
26 mag 2023	139,68	140,40	139,48	140,40	140,40	919
25 mag 2023	139,97	139,37	139,28	139,37	139,37	400
24 mag 2023	140,65	140,13	139,46	139,73	139,73	2.928
23 mag 2023	143,01	142,20	141,06	141,06	141,06	1.201
22 mag 2023	142,42	142,68	141,98	141,98	141,98	1.607
19 mag 2023	141,81	142,50	141,44	142,50	142,50	1.437
18 mag 2023	-	-	-	-	-	-
17 mag 2023	142,52	141,30	140,95	141,27	141,27	424
16 mag 2023	142,35	142,31	141,84	141,84	141,84	593
15 mag 2023	143,01	142,96	142,26	142,44	142,44	143
12 mag 2023	142,50	142,48	142,30	142,30	142,30	437
11 mag 2023	142,37	142,04	141,16	141,33	141,33	3.666
10 mag 2023	142,56	141,87	141,24	141,24	141,24	3.965
09 mag 2023	143,01	142,32	141,60	142,20	142,20	1.314
05 mag 2023	141,53	141,66	141,66	141,03	141,03	215
04 mag 2023	142,14	141,22	140,79	140,79	140,79	1.737
03 mag 2023	140,96	141,70	141,06	141,70	141,70	1.917
02 mag 2023	141,17	141,57	140,88	141,02	141,02	870
28 apr 2023	140,25	140,61	140,08	140,61	140,61	1.229
27 apr 2023	140,00	140,00	139,70	139,70	139,70	518
26 apr 2023	142,08	140,48	139,98	140,19	140,19	19.163
25 apr 2023	142,84	141,78	141,31	141,33	141,33	12.037
24 apr 2023	141,64	141,34	140,66	141,22	141,22	798
24 apr 2023	1.06 Dividendo
21 apr 2023	140,48	141,22	140,76	141,22	140,16	1.158
20 apr 2023	140,08	140,38	140,38	140,38	139,33	77
19 apr 2023	140,21	139,94	139,82	139,82	138,77	2.441
18 apr 2023	139,91	140,35	140,10	140,35	139,29	104
17 apr 2023	140,50	139,93	139,40	139,53	138,49	756
14 apr 2023	139,24	139,86	139,26	139,75	138,70	1.278
13 apr 2023	139,01	138,85	138,16	138,36	137,32	4.483
12 apr 2023	139,34	139,22	138,25	138,25	137,21	14.584
11 apr 2023	139,95	139,76	138,68	138,86	137,82	4.308
06 apr 2023	137,34	138,52	138,13	138,37	137,34	720
05 apr 2023	137,09	137,36	136,60	137,30	136,27	941
04 apr 2023	137,70	137,76	137,48	137,54	136,51	619
03 apr 2023	139,01	138,00	136,92	137,34	136,31	1.789
31 mar 2023	137,81	137,44	136,65	137,44	136,41	9.301
30 mar 2023	136,18	136,78	136,29	136,55	135,52	1.208
29 mar 2023	134,10	135,45	134,60	135,45	134,43	737
28 mar 2023	134,37	134,10	133,75	134,08	133,07	1.077
27 mar 2023	134,98	133,65	133,56	133,56	132,56	1.045
24 mar 2023	132,80	132,34	131,22	131,61	130,63	5.621
23 mar 2023	133,22	133,05	132,27	132,99	131,99	1.027
22 mar 2023	133,60	134,18	133,34	133,72	132,72	2.833
21 mar 2023	133,07	133,70	133,02	133,18	132,18	4.534
20 mar 2023	130,46	131,34	130,47	131,34	130,35	1.857
17 mar 2023	133,11	133,11	133,11	133,11	132,11	-
16 mar 2023	132,42	132,34	130,95	132,34	131,35	11.501
15 mar 2023	130,98	130,02	129,97	130,02	129,04	620
14 mar 2023	-	-	-	-	-	-
13 mar 2023	132,88	133,20	131,12	131,14	130,15	2.810
10 mar 2023	134,00	133,77	132,58	132,58	131,59	660
09 mar 2023	136,21	135,26	134,66	134,66	133,65	1.637
08 mar 2023	135,95	135,72	135,70	135,70	134,68	42
07 mar 2023	137,01	137,01	136,82	136,82	135,79	370
06 mar 2023	138,06	137,68	137,26	137,26	136,23	3.454
03 mar 2023	137,93	137,71	137,47	137,71	136,67	5.863
02 mar 2023	139,01	137,18	135,84	137,18	136,15	376
01 mar 2023	138,42	137,24	137,05	137,05	136,02	1.668
28 feb 2023	138,40	137,96	136,82	136,82	135,79	915
27 feb 2023	137,87	137,87	137,87	137,87	136,84	-
24 feb 2023	138,86	138,89	137,64	137,64	136,61	1.027
23 feb 2023	138,44	138,90	138,37	138,70	137,66	2.486
22 feb 2023	138,23	138,75	138,51	138,51	137,47	2.188
21 feb 2023	138,58	138,43	137,57	138,22	137,18	1.332
20 feb 2023	139,09	138,85	138,46	138,62	137,58	452
17 feb 2023	137,64	138,40	137,46	138,40	137,36	508
16 feb 2023	139,47	139,06	137,84	138,04	137,00	2.087
15 feb 2023	138,50	138,65	137,97	138,65	137,61	2.341
14 feb 2023	137,83	138,86	138,40	138,40	137,36	10.787
13 feb 2023	141,01	137,91	137,32	137,91	136,87	606
10 feb 2023	137,55	137,49	136,76	136,90	135,87	926
09 feb 2023	138,90	139,36	138,53	138,53	137,49	2.099
08 feb 2023	139,13	139,36	139,02	139,02	137,98	58.638
07 feb 2023	139,26	138,78	138,24	138,24	137,21	2.379
06 feb 2023	139,55	139,46	138,64	139,06	138,02	503
03 feb 2023	139,53	139,34	138,66	139,34	138,29	535
02 feb 2023	138,58	138,76	137,75	138,06	137,03	4.089
01 feb 2023	139,15	138,38	138,04	138,04	137,00	151
31 gen 2023	143,01	139,56	138,28	138,40	137,36	2.140
30 gen 2023	139,05	139,70	138,58	139,70	138,65	3.935
27 gen 2023	139,09	139,24	138,85	138,85	137,80	1.346
26 gen 2023	140,23	140,25	139,04	139,04	138,00	2.459
25 gen 2023	140,12	139,50	139,15	139,15	138,10	239
24 gen 2023	139,81	140,19	140,00	140,19	139,13	1.205
23 gen 2023	138,96	139,86	138,77	139,82	138,77	1.258
20 gen 2023	138,67	138,81	138,52	138,55	137,51	1.138
19 gen 2023	138,96	139,37	138,51	138,51	137,48	3.788
18 gen 2023	139,93	139,93	139,93	139,93	138,88	-
17 gen 2023	140,29	139,91	139,68	139,91	138,86	1.577
16 gen 2023	139,01	140,07	138,76	140,07	139,02	4.352
13 gen 2023	139,01	138,90	138,35	138,54	137,50	566
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...