Italia markets close in 53 minutes

iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (0MLQ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,78+0,06 (+0,43%)
In data: 03:03PM BST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202414,7014,7814,6914,7814,783.726
16 mag 202414,7214,7314,6314,7114,71220.265
15 mag 202414,7014,7314,6314,6014,604.629
14 mag 202414,4914,6414,4914,5114,51976
13 mag 202414,4514,5014,4414,4514,453.189
10 mag 202414,3914,4614,4014,3814,3880.080
09 mag 202414,4014,4214,3314,3514,35125
08 mag 202414,5014,5114,3414,4814,4846.786
07 mag 202414,2314,4414,2414,4414,4467.263
03 mag 202414,2114,2013,9313,9713,971.840
02 mag 202414,1214,1314,0514,1214,1261.413
01 mag 202413,9813,9813,9813,9813,98-
30 apr 202414,1814,2013,9913,9813,98238
29 apr 202414,3814,3914,1314,1614,16993
26 apr 202414,1914,3014,1914,1914,1941.738
25 apr 202414,1614,2414,0714,1414,1419.800
24 apr 202414,1714,1914,0114,1714,17290.979
23 apr 202413,9414,1513,9414,1314,131.090
22 apr 202413,7713,7813,7313,7613,761
19 apr 202413,4513,6313,4513,6413,649.752
18 apr 202413,4413,6013,4313,4413,44661
17 apr 202413,2413,4113,2413,4313,43460
16 apr 202413,2413,2513,1713,2413,245.926
15 apr 202413,4613,5713,4513,4713,47525
12 apr 202413,5313,5613,4813,5413,5480.548
11 apr 202413,7313,7413,3413,5013,50532.387
10 apr 202413,7213,7613,6913,7913,79377
09 apr 202413,7913,8013,6613,7313,73362.147
08 apr 202413,7013,8013,6913,6813,68259
05 apr 202413,6613,6813,5413,6413,64721.748
04 apr 202413,7813,8713,7713,7813,784.409
03 apr 202413,6013,7313,6013,5813,5884.649
02 apr 202413,6413,6613,5113,6213,625.608
28 mar 202413,4413,4913,4513,4413,441
27 mar 202413,3513,4013,3513,3613,361.225
26 mar 202413,2113,3313,2413,2813,2810
25 mar 202413,1413,1913,1413,1313,135
22 mar 202413,1213,2113,1313,1213,121.000
21 mar 202413,0313,0912,9813,0313,033.377
20 mar 202412,9512,9512,8412,9512,95417
19 mar 202412,7912,9312,9212,7912,792.112
18 mar 202412,7212,7612,7212,7212,721.806
15 mar 202412,5712,7312,5912,5812,586.647
14 mar 202412,6012,6312,5212,6012,601.367
13 mar 202412,5712,6712,5712,5712,571.741
12 mar 202412,3512,5112,3412,4712,4716.002
11 mar 202412,1712,2412,1912,2012,203.824
08 mar 202412,2512,2812,2712,2612,26734
07 mar 202412,1412,2412,1512,1412,14105
06 mar 202412,0812,1812,0812,1812,184.894
05 mar 202411,9712,0611,9711,9811,9815.938
04 mar 202411,9211,9911,9211,9311,93609
01 mar 202411,7911,9611,8011,8011,803.044
29 feb 202411,8611,8611,7711,8511,8543
28 feb 202411,8211,8511,8011,8211,82712
27 feb 202411,7811,8211,7711,7611,763.808
26 feb 202411,8511,8511,7711,8511,85205
23 feb 202411,7811,8511,7811,7711,773.537
22 feb 202411,7711,8211,7811,7611,762.735
21 feb 202411,6511,7311,6511,7311,7324.736
20 feb 202411,5211,6011,5111,5211,521.279
19 feb 202411,4911,5611,5111,5211,52363
16 feb 202411,5211,5611,5111,5311,532.222
15 feb 202411,4611,4511,3611,4511,45130.581
14 feb 202411,4311,4911,4011,4911,491.247
13 feb 202411,4411,4511,4511,4611,46646
12 feb 202411,3611,4211,3711,3711,3712.009
09 feb 202411,3111,3211,2611,2911,296.982
08 feb 202411,3211,3411,3411,3211,3210
07 feb 202411,4511,4611,3111,2911,29200
06 feb 202411,5211,5511,5111,5211,521.476
05 feb 202411,5711,6111,4311,5711,576.847
02 feb 202411,4311,5111,4311,4111,41205
01 feb 202411,4411,5911,4311,3911,397.436
31 gen 202411,7111,7411,6811,7211,722.140
30 gen 202411,4811,6711,5011,6511,651.204
29 gen 202411,5711,5811,5811,5711,571.570
26 gen 202411,4811,4911,4911,4811,48-
25 gen 202411,4711,5111,4611,4611,462.104
24 gen 202411,4911,5611,5011,4811,481.800
23 gen 202411,4711,4811,4311,4711,477.604
22 gen 202411,4811,5011,4411,4811,48264
19 gen 202411,4511,4611,4111,4511,4517.811
18 gen 202411,2611,4211,2611,4011,40208.334
17 gen 202411,1911,2211,1911,2111,211.450
16 gen 202411,3011,3311,2511,2911,2913.401
15 gen 202411,5511,6011,5411,5911,59691
12 gen 202411,5311,6411,6011,6211,62200
11 gen 202411,7711,7711,6411,5511,5570
10 gen 202411,7011,7511,7211,7011,7036.500
09 gen 202411,8811,8811,7511,8711,87149.659
08 gen 202411,8811,9311,8611,8911,89208
05 gen 202411,7111,9111,7211,8811,88967
04 gen 202411,5711,7911,6711,7411,74274
03 gen 202411,7511,7511,5411,5611,56684
02 gen 202411,5911,7211,5911,7611,769.869
29 dic 202311,4911,5111,5111,5211,5212
28 dic 202311,5711,5811,4811,5711,57560
27 dic 202311,5611,5811,4411,5111,518.935
22 dic 202311,4611,5311,5111,4911,4910
*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...