Italia markets open in 1 hour 44 minutes

iShares STOXX Europe Select Dividend 30 UCITS ETF (DE) (0MLC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,79-0,26 (-1,61%)
Alla chiusura: 03:32PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202417,4217,4417,3917,4417,4434
07 mag 202417,3417,4717,3617,4717,4724
03 mag 202417,1417,1617,0917,1417,14941
02 mag 202417,0817,0917,0417,0317,0314
01 mag 2024------
30 apr 202417,1217,1517,0417,0417,0492
29 apr 202417,0917,1217,0617,1217,1230
26 apr 202417,0017,0616,9517,0217,0215
25 apr 202416,9416,9716,7516,8316,8318
24 apr 202417,0517,0716,8816,8916,89209
23 apr 202416,9317,0116,9217,0117,01911
22 apr 202416,8616,9016,7816,8716,879
19 apr 202416,6316,7816,5916,7516,7511
18 apr 202416,7116,7716,6716,7716,7710
17 apr 202416,5116,7516,5716,7416,7429
16 apr 202416,6516,6816,5116,5316,5310
15 apr 202416,9516,9916,8916,8916,8946
12 apr 202417,0017,0716,9516,9516,9550
11 apr 202417,0117,0717,0017,0517,0518
10 apr 202417,1317,1416,9417,0617,068
09 apr 202417,0517,1117,0017,0017,0013
08 apr 202416,9617,1016,9317,0617,0614
05 apr 202416,9216,9616,9016,9316,934.361
04 apr 202416,9517,1016,9517,0817,0847
03 apr 202416,7616,8916,7516,8916,8962
02 apr 202416,8216,8716,7416,7416,745.873
28 mar 202416,6716,7516,6716,7516,7521
27 mar 202416,5616,6316,5316,6216,6218
26 mar 202416,4116,5316,4216,5316,5328
25 mar 202416,3316,3916,3216,3916,3939
22 mar 202416,2716,3516,2816,3116,312
21 mar 202416,3516,3716,2916,2916,292
20 mar 202416,1716,2116,1616,2116,218
19 mar 202416,1016,1516,1216,1416,1416
18 mar 202416,1016,1216,0716,0816,0872
15 mar 202416,0616,0916,0616,0916,097
14 mar 202416,0716,1316,0216,0216,02789
13 mar 202416,0516,0516,0116,0516,0514
12 mar 202415,9916,0315,9816,0316,033
11 mar 202415,9115,9515,8815,9115,913
08 mar 202415,8915,9815,9115,9815,9831
07 mar 202415,7415,9015,7515,8715,8766
06 mar 202415,6615,7715,6515,7315,7316
05 mar 202415,6215,7015,6015,7015,705.949
04 mar 202415,7415,7415,6115,6415,6421
01 mar 202415,7315,7815,6915,7515,7548
29 feb 202415,6715,7415,6915,7115,713
28 feb 202415,6915,7015,5915,6115,6169
27 feb 202415,6915,7115,6815,7115,7116
26 feb 202415,7615,7715,6915,6915,6958
23 feb 202415,8415,8615,7215,7815,7849
22 feb 202415,9015,9115,8315,8315,833
21 feb 202415,7215,7915,7015,7715,7713
20 feb 202415,7315,7315,7315,7315,73-
19 feb 202415,7715,8115,7515,7715,777
16 feb 202415,8115,8315,7615,7615,7613
15 feb 202415,7215,7415,6515,7415,742
14 feb 202415,6715,7715,6715,7115,712.060
13 feb 202415,8215,8415,7215,7215,72126
12 feb 202415,6615,8215,6515,8015,807
09 feb 202415,7115,7815,6215,6215,6278
08 feb 202415,8515,8515,7515,7515,7525
07 feb 202416,1016,1215,9915,9915,998
06 feb 202416,0916,1016,0216,1016,10167
05 feb 202416,2016,2316,0316,0316,0367
02 feb 202416,2516,3116,1716,2216,22148
01 feb 202416,2116,3116,1716,1716,1736
31 gen 202416,3216,3616,3316,3516,356
30 gen 202416,3316,3516,2416,2416,24116
29 gen 202416,4216,4316,2616,2816,2829
26 gen 202416,2716,4016,2916,3816,385
25 gen 202416,2716,2916,2616,2716,277
24 gen 202416,3316,3616,3016,3516,3543
23 gen 202416,3216,3016,2316,2316,2340
22 gen 202416,2516,2816,2416,2616,2611
19 gen 202416,2816,3216,1516,1516,155
18 gen 202416,1816,2416,2016,2316,23101
17 gen 202416,2016,2216,1216,1416,1417
16 gen 202416,3616,4316,3316,4116,4159
15 gen 202416,7016,7116,5916,5916,5922
12 gen 202416,5516,7116,5516,6516,65156
11 gen 202416,8116,8216,5916,5916,59403
10 gen 202416,7516,7816,7416,7416,7415
09 gen 202416,8916,8816,7816,7816,7833
08 gen 202416,9016,9316,8416,8616,868
05 gen 202416,8616,8816,8016,8016,802
04 gen 202416,8416,9316,8516,9316,9353
03 gen 202416,9116,9416,7016,7216,72155
02 gen 202416,9316,9716,8116,8616,8669
29 dic 202316,7816,8216,7816,7816,7811
28 dic 202316,8916,9016,7716,7716,7714
27 dic 202316,7916,8516,7216,8016,80101
22 dic 202316,7316,8016,6716,7916,792
21 dic 202316,6516,6916,6416,6816,6830
20 dic 202316,8216,8416,6816,7216,72104
19 dic 202316,6716,6816,6416,6416,6421
18 dic 202316,6616,7216,6716,6916,6951
15 dic 202316,7216,7716,6716,7216,7228
14 dic 202316,6816,7216,6616,7216,72193
13 dic 202316,3316,3816,3316,3716,373
*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...