Mail

0MLJ.L - iShares Core EURO STOXX 50 UCITS ETF (DE)

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 giu 2023	43,84	43,94	43,78	43,94	43,94	2.539
05 giu 2023	44,22	44,33	43,89	43,96	43,96	4.297
02 giu 2023	43,85	44,28	43,78	44,28	44,28	355
01 giu 2023	43,46	43,65	43,31	43,59	43,59	1.433
31 mag 2023	43,46	43,70	43,10	43,17	43,17	184.398
30 mag 2023	44,06	44,37	43,86	43,86	43,86	1.124
26 mag 2023	43,85	44,36	43,72	43,83	43,83	479
25 mag 2023	43,65	43,76	43,47	43,72	43,72	601
24 mag 2023	43,92	43,90	43,52	43,52	43,52	284
23 mag 2023	44,71	44,72	44,39	44,39	44,39	401
22 mag 2023	44,86	44,92	44,76	44,83	44,83	8.923
19 mag 2023	44,67	45,01	44,66	44,97	44,97	777
18 mag 2023	44,40	44,67	44,40	44,57	44,57	1.857
17 mag 2023	43,91	44,16	43,81	44,08	44,08	7.387
16 mag 2023	43,91	44,10	43,90	43,99	43,99	417
15 mag 2023	44,19	44,21	43,88	43,98	43,98	76.002
12 mag 2023	44,10	44,23	43,94	43,98	43,98	6.842
11 mag 2023	44,04	44,16	43,56	43,88	43,88	511
10 mag 2023	44,03	44,04	43,70	43,70	43,70	296
09 mag 2023	44,10	44,12	43,79	43,92	43,92	402
05 mag 2023	43,65	44,02	43,56	43,67	43,67	252
04 mag 2023	43,49	43,51	43,20	43,47	43,47	748
03 mag 2023	43,69	43,71	43,60	43,62	43,62	5
02 mag 2023	44,13	44,21	43,44	43,44	43,44	108
28 apr 2023	44,18	44,22	43,61	44,02	44,02	493
27 apr 2023	43,74	44,03	43,72	43,97	43,97	53
26 apr 2023	43,90	43,94	43,60	43,72	43,72	278
25 apr 2023	44,06	44,15	44,03	44,15	44,15	599
24 apr 2023	44,21	44,35	44,19	44,28	44,28	22
21 apr 2023	44,12	44,25	44,01	44,25	44,25	512
20 apr 2023	44,21	44,20	43,92	44,00	44,00	6.630
19 apr 2023	44,01	44,06	44,01	44,01	44,01	6
18 apr 2023	44,03	44,28	43,98	44,14	44,14	2.151
17 apr 2023	44,19	44,22	43,88	43,91	43,91	9.317
14 apr 2023	43,96	44,19	43,97	44,09	44,09	6.460
13 apr 2023	43,72	43,85	43,67	43,81	43,81	1.252
12 apr 2023	43,52	43,74	43,53	43,54	43,54	3.432
11 apr 2023	43,62	43,67	43,49	43,56	43,56	15
06 apr 2023	43,15	43,31	43,15	43,31	43,31	6.030
05 apr 2023	43,31	43,33	43,10	43,10	43,10	12
04 apr 2023	43,45	43,60	43,31	43,31	43,31	14
03 apr 2023	43,29	43,42	43,24	43,28	43,28	22
31 mar 2023	43,08	43,32	42,97	43,31	43,31	141
30 mar 2023	42,75	43,03	42,71	43,03	43,03	242
29 mar 2023	42,13	42,48	42,15	42,40	42,40	3.063
28 mar 2023	42,16	42,17	41,60	41,78	41,78	117
27 mar 2023	42,04	42,05	41,72	41,76	41,76	4.927
24 mar 2023	41,90	41,90	41,18	41,32	41,32	17.225
23 mar 2023	42,02	42,15	42,02	42,03	42,03	4
22 mar 2023	41,82	42,16	41,82	42,09	42,09	7
21 mar 2023	41,73	42,03	41,88	41,88	41,88	4.100
20 mar 2023	40,62	41,39	40,57	41,39	41,39	3
17 mar 2023	41,63	41,80	40,72	40,72	40,72	86
16 mar 2023	41,11	41,33	40,58	41,33	41,33	1.859
15 mar 2023	41,71	41,71	40,35	40,35	40,35	5.655
14 mar 2023	41,33	42,13	41,31	42,13	42,13	16.907
13 mar 2023	42,42	42,43	41,13	41,24	41,24	31.467
10 mar 2023	42,36	42,67	42,20	42,51	42,51	25
09 mar 2023	43,08	43,15	42,87	43,15	43,15	6
08 mar 2023	42,95	43,21	42,97	43,21	43,21	4
07 mar 2023	43,28	43,42	43,07	43,08	43,08	34
06 mar 2023	43,40	43,44	43,32	43,39	43,39	51
03 mar 2023	42,96	43,19	42,99	43,18	43,18	5.212
02 mar 2023	42,10	42,55	42,10	42,55	42,55	367
01 mar 2023	42,81	43,01	42,40	42,41	42,41	673
28 feb 2023	42,49	42,78	42,48	42,72	42,72	4.332
27 feb 2023	42,54	42,87	42,51	42,76	42,76	48
24 feb 2023	43,02	43,04	42,17	42,23	42,23	15.972
23 feb 2023	42,82	43,03	42,83	42,90	42,90	10.051
22 feb 2023	42,61	42,74	42,42	42,58	42,58	2.754
21 feb 2023	42,82	42,84	42,38	42,68	42,68	163.218
20 feb 2023	43,09	43,12	42,92	42,96	42,96	8.265
17 feb 2023	42,81	42,99	42,80	42,99	42,99	-
16 feb 2023	43,36	43,38	43,28	43,33	43,33	17
15 feb 2023	42,63	43,08	42,63	43,02	43,02	155.014
14 feb 2023	42,70	42,85	42,70	42,79	42,79	606
13 feb 2023	42,33	42,65	42,33	42,65	42,65	572
10 feb 2023	42,44	42,55	42,03	42,20	42,20	1.200.039
09 feb 2023	42,74	45,92	42,71	42,76	42,76	5.638.491
08 feb 2023	42,65	42,67	42,32	42,56	42,56	1.388.697
07 feb 2023	42,39	42,41	42,27	42,29	42,29	2.375.313
06 feb 2023	42,47	42,51	42,15	42,31	42,31	14.124
03 feb 2023	42,41	42,79	42,35	42,78	42,78	13
02 feb 2023	42,22	42,61	42,21	42,61	42,61	7
01 feb 2023	41,95	42,06	41,88	41,94	41,94	4.541
31 gen 2023	41,79	41,88	41,49	41,88	41,88	4
30 gen 2023	41,74	41,76	41,49	41,74	41,74	12
27 gen 2023	41,91	42,06	41,78	41,98	41,98	5.006
26 gen 2023	41,99	42,01	41,85	41,97	41,97	29
25 gen 2023	41,76	41,77	41,41	41,54	41,54	169
24 gen 2023	41,87	41,88	41,58	41,60	41,60	10.328
23 gen 2023	41,56	41,67	41,50	41,65	41,65	988
20 gen 2023	41,44	41,42	41,33	41,33	41,33	27
19 gen 2023	41,77	41,83	41,19	41,36	41,36	12.945
18 gen 2023	42,01	42,22	41,97	41,97	41,97	55
17 gen 2023	41,81	42,06	41,69	41,90	41,90	618.615
16 gen 2023	41,85	41,86	41,76	41,85	41,85	2.521
13 gen 2023	41,58	41,78	41,59	41,78	41,78	20.367
12 gen 2023	41,36	41,56	41,31	41,53	41,53	24.202
11 gen 2023	40,94	41,29	40,94	41,24	41,24	60.020
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...