Italia markets closed

iShares STOXX Europe 600 UCITS ETF (DE) (0MLD.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,44+0,08 (+0,17%)
Alla chiusura: 03:46PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202450,4150,5650,3650,5050,505.495
02 mag 202450,4450,4450,2150,3550,3514.495
01 mag 202450,3750,3750,3750,3750,371.977
30 apr 202450,7350,7650,4150,7050,70211.191
29 apr 202450,8150,8550,6950,7050,7013.879
26 apr 202450,3350,6750,2850,5850,5819.903
25 apr 202450,2850,3349,7549,9949,991.045
24 apr 202450,6350,6850,3150,3150,313.266
23 apr 202450,2950,5150,2550,5050,505.922
22 apr 202449,9150,0349,7150,0350,0325.669
19 apr 202449,2649,6049,1949,5649,567.625
18 apr 202449,5849,6549,4749,6549,653.213
17 apr 202449,4949,7949,4249,4349,432.026
16 apr 202449,5649,6049,3549,4049,401.211
15 apr 202450,2750,5450,1550,1850,183.533
12 apr 202450,5050,6550,0850,1050,103.342
11 apr 202450,2250,3149,8150,0350,0354.861
10 apr 202450,4250,5449,8850,2150,215.141
09 apr 202450,3750,4250,0950,2850,2820.777
08 apr 202450,1950,5350,1850,4750,479.708
05 apr 202450,0750,1649,9850,1550,1539.229
04 apr 202450,5750,6950,5550,6250,6237.931
03 apr 202450,4050,5550,3050,5550,555.774
02 apr 202451,0151,0850,3950,4550,4525.529
28 mar 202450,8250,8950,7750,8350,832.843
27 mar 202450,6450,7250,5750,6850,6843.404
26 mar 202450,4450,6550,4050,5650,5613.119
25 mar 202450,5050,5850,3250,5350,53928
22 mar 202450,3850,5350,3650,5050,506.152
21 mar 202450,4450,5150,2350,4850,482.965
20 mar 202449,8750,0249,7949,9749,975.311
19 mar 202449,8149,9449,7549,9349,935.911
18 mar 202450,0050,0249,8149,8649,866.732
15 mar 202450,1050,2449,9049,9049,90524
14 mar 202450,4050,5050,1650,1650,162.738
13 mar 202450,1950,3950,1750,3350,339.092
12 mar 202449,9450,2249,8550,1850,189.169
11 mar 202449,6149,7249,5549,6349,631.616
08 mar 202449,8749,9949,8349,8549,8510.004
07 mar 202449,2449,9049,1549,8749,871.081
06 mar 202449,0649,3349,0349,2849,283.349
05 mar 202449,1249,1948,7149,1249,1227.648
04 mar 202449,2649,2849,0849,1949,198.479
01 mar 202449,1449,2549,0049,2449,2422.125
29 feb 202449,0449,0848,9449,0049,004.403
28 feb 202449,0349,0548,8548,9248,9224.758
27 feb 202449,0349,1048,9049,0049,008.558
26 feb 202449,0949,1148,9748,9948,991.934
23 feb 202449,0749,2249,0349,1949,191.063
22 feb 202449,0549,0848,8448,9748,9711.273
21 feb 202448,5948,6248,4948,5648,5614.637
20 feb 202448,6548,7148,5448,6548,654.600
19 feb 202448,5648,7148,5248,7148,711.560
16 feb 202448,5348,6448,4948,6348,6319.771
15 feb 202448,2448,3548,1948,3148,3127.503
14 feb 202447,8047,9947,8147,9647,966.861
13 feb 202448,1248,1747,6247,6747,6712.988
12 feb 202448,0848,1948,0348,1948,194.804
09 feb 202447,9648,0347,8047,9247,9221.649
08 feb 202448,0548,1547,9547,9747,9712.169
07 feb 202448,1848,1947,9948,0648,06329
06 feb 202448,0848,1747,8148,1748,176.539
05 feb 202447,8847,9947,7247,7847,786.149
02 feb 202448,0748,1347,8047,8347,8323.912
01 feb 202447,9048,0447,7447,7447,742.091
31 gen 202448,1148,1748,0148,0548,0514.644
30 gen 202448,0748,1047,9648,0248,022.528
29 gen 202447,8347,9247,7947,9247,924.725
26 gen 202447,5147,9047,5147,8447,8419.959
25 gen 202447,1247,3546,9947,3447,3435.813
24 gen 202446,9947,2146,9947,1847,181.013
23 gen 202446,8746,8846,6046,7046,701.057
22 gen 202446,6946,8146,6046,7446,741.999
19 gen 202446,7246,7446,3446,3846,381.646
18 gen 202446,3046,5346,2846,5046,5016.931
17 gen 202446,1746,2846,0046,2346,2341.846
16 gen 202446,4646,7646,4446,6946,6940.510
15 gen 202447,1547,1946,8546,8546,853.463
12 gen 202446,9747,2246,8847,0847,082.296
11 gen 202447,3247,3646,7546,7546,75407
10 gen 202447,0447,1746,9947,0647,0611.793
09 gen 202447,2847,2946,9947,1747,1737.679
08 gen 202447,0447,2246,7547,1847,184.170
05 gen 202446,8847,1546,6847,0847,08262
04 gen 202447,0347,2246,8847,2147,216.917
03 gen 202447,3047,3746,7446,8046,805.126
02 gen 202447,5847,7747,0647,2947,2921.208
29 dic 202347,3347,3847,2847,3547,35243
28 dic 202347,4347,4547,2047,2547,251.819
27 dic 202347,2947,4247,2147,2547,253.144
22 dic 202347,0347,2547,0447,2247,2231.476
21 dic 202347,0547,1546,9647,1247,1216.618
20 dic 202347,2647,2947,0447,2647,2626.159
19 dic 202347,0247,1547,0147,1147,1156.853
18 dic 202346,9547,1046,9046,9446,941.182
15 dic 202347,2847,3147,0547,1547,151.259
14 dic 202347,4947,6547,1547,2647,26655.550
13 dic 202346,9347,0346,8846,8846,881.359.825
12 dic 202347,0147,1246,9046,9046,903.530
11 dic 202346,8647,0246,7747,0147,0126.241
*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...