Italia markets closed

iShares MDAX UCITS ETF (DE) (0MLG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
221,600,00 (0,00%)
Alla chiusura: 02:58PM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024212,45213,55212,15213,55213,5555
11 lug 2024211,52212,22210,70212,22212,22832
10 lug 2024208,40210,75209,05210,75210,75190
09 lug 2024209,73209,70207,75207,75207,75122
08 lug 2024210,45210,85210,40210,40210,40-
05 lug 2024211,52212,80212,50212,80212,80100
04 lug 2024210,10210,75210,35210,40210,4025
03 lug 2024208,10209,45208,45209,45209,452.384
02 lug 2024207,32207,65206,00207,00207,0083
01 lug 2024210,15210,35208,15208,15208,156
28 giu 2024208,25209,35207,65208,30208,30219
27 giu 2024208,90209,55209,41209,55209,55151
26 giu 2024210,45209,05209,05209,05209,05-
25 giu 2024211,02211,05209,65209,65209,6530
24 giu 2024208,90212,00210,95212,00212,002
21 giu 2024211,48208,80208,80208,80208,8058
20 giu 2024210,10211,55211,35211,55211,555
19 giu 2024210,30210,30210,30210,30210,30-
18 giu 2024211,68212,05211,35211,35211,351
17 giu 2024212,20212,10209,10209,10209,10-
14 giu 2024215,38213,80211,45211,45211,4544
13 giu 2024219,57218,50215,85215,85215,8570
12 giu 2024218,25220,40217,50220,40220,4047
11 giu 2024220,60220,70218,50218,60218,601
10 giu 2024220,15220,55219,40220,35220,3550
07 giu 2024222,15221,95221,95221,95221,95-
06 giu 2024223,18224,25222,30222,30222,3026
05 giu 2024221,77221,65221,65221,65221,65-
04 giu 2024221,57221,55219,90221,20221,20379
03 giu 2024222,40222,45222,20222,45222,4540
31 mag 2024220,40220,60220,50220,50220,504
30 mag 2024218,80220,85218,50220,85220,8526
29 mag 2024223,27222,70221,80222,25222,2547
28 mag 2024225,68225,70223,90223,90223,90437
24 mag 2024224,00223,80223,75222,55222,55125
23 mag 2024224,55225,40224,40225,40225,40-
22 mag 2024223,48224,00223,30224,00224,001
21 mag 2024225,77226,05224,20224,20224,20138
20 mag 2024226,60227,10226,35226,70226,701
17 mag 2024226,00226,35225,95226,35226,351
16 mag 2024227,38228,00227,05227,05227,05308
15 mag 2024225,32226,64224,95226,64226,645.716
14 mag 2024223,43224,80223,50224,80224,806
13 mag 2024221,48221,20220,75221,15221,15257
10 mag 2024221,88221,70221,35221,40221,401
09 mag 2024220,15220,80219,95220,80220,80450
08 mag 2024219,88220,90220,60220,60220,60174
07 mag 2024219,23219,85219,10219,30219,3055
03 mag 2024218,00218,45217,82217,88217,88618
02 mag 2024217,00217,00217,00218,25218,258
01 mag 2024------
30 apr 2024217,88218,60217,20217,20217,2093
29 apr 2024217,07217,35216,95217,20217,2016
26 apr 2024217,23217,55216,80216,80216,801
25 apr 2024217,07218,00217,45217,90217,9025
24 apr 2024220,70220,50220,05220,05220,05101
23 apr 2024219,32220,00219,45219,55219,5535
22 apr 2024216,75217,93217,25217,85217,85145
19 apr 2024214,25214,35214,00214,00214,0043
18 apr 2024215,07216,90215,25216,90216,905
17 apr 2024215,02215,80214,65215,80215,80-
16 apr 2024215,43215,70214,95215,35215,3510
15 apr 2024219,77219,95219,50219,50219,50-
12 apr 2024220,35220,35220,35220,35220,35-
11 apr 2024221,93222,10219,60222,10222,1039
10 apr 2024224,20224,45221,65223,20223,2031
09 apr 2024224,15224,45223,35223,35223,35913
08 apr 2024223,18224,60223,85224,60224,601
05 apr 2024222,70222,70222,40222,50222,5019
04 apr 2024224,05225,40225,35225,40225,40167
03 apr 2024221,38222,15222,10222,10222,107
02 apr 2024224,30225,50221,40221,40221,40333
28 mar 2024224,45223,95223,70223,70223,703
27 mar 2024222,40223,95222,31223,95223,9520
26 mar 2024220,85222,30220,90222,30222,30305
25 mar 2024220,10220,60219,50220,60220,60256
22 mar 2024218,55220,60219,90220,00220,00211
21 mar 2024219,93218,90218,77218,77218,77631
20 mar 2024216,50217,55217,40217,40217,4021
19 mar 2024215,88217,21217,21217,21217,21576
18 mar 2024216,65217,10216,90216,90216,909
15 mar 2024217,52217,85217,85217,85217,85-
14 mar 2024218,55218,90217,70217,70217,702.451
13 mar 2024218,60218,50217,92218,40218,40357
12 mar 2024216,55218,30216,40218,30218,30161
11 mar 2024213,48214,90213,15214,90214,9028
08 mar 2024215,82216,15215,30215,30215,30113
07 mar 2024215,13217,05215,05216,80216,8026
06 mar 2024215,07216,20215,05215,90215,90-
05 mar 2024214,25215,55214,45215,25215,25143
04 mar 2024216,75216,15214,70215,15215,151.002
01 mar 2024215,48215,65215,65215,65215,65-
29 feb 2024214,00214,30214,05214,05214,0546
28 feb 2024214,80213,95213,15213,95213,951
27 feb 2024213,77214,75213,95214,75214,753
26 feb 2024214,80214,05213,63213,80213,80521
23 feb 2024216,10215,85215,35215,35215,35-
22 feb 2024215,57216,27214,25216,27216,27270
21 feb 2024213,32213,55212,35212,35212,3561
20 feb 2024214,85215,05212,75213,15213,15261
*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...