Italia markets close in 7 hours 41 minutes

iShares (DE) I - iShares Dow Jones Global Titans 50 UCITS ETF (DE) (0MLU.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,960,00 (0,00%)
In data: 02:17PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202475,7575,8175,7175,8175,81407
26 mar 202475,8475,8975,8975,8975,893
25 mar 202476,0275,6275,6275,6275,62491
22 mar 202475,8176,0475,7576,0476,045.445
21 mar 202475,6975,6875,5975,5975,59264
20 mar 202474,8574,9874,8474,9874,9813.271
19 mar 202474,4474,4574,2074,3474,34478
18 mar 202474,0474,1073,9074,1074,1014
15 mar 202474,3174,4173,5473,5473,5446
14 mar 202474,5374,4274,4074,4074,401
13 mar 202474,6574,5974,2074,2074,203
12 mar 202473,7574,2874,2874,2874,282.690
11 mar 202473,3373,4773,1173,3773,37387
08 mar 202474,5374,7574,5474,7574,7581
07 mar 202473,2474,1873,5774,1874,186.562
06 mar 202473,4073,7173,4573,7173,7162
05 mar 202474,0373,7273,1473,1473,1485.625
04 mar 202474,4374,4074,2274,2274,2287
01 mar 202473,8973,9273,6073,9273,92723
29 feb 202473,0173,1272,9373,1273,1223
28 feb 202473,2573,2272,9473,0073,003.451
27 feb 202473,2173,2873,0973,0973,09247
26 feb 202473,5473,6273,4473,4473,44135
23 feb 202473,8773,8773,8773,8773,87-
22 feb 202472,8573,3172,7773,3173,31510
21 feb 202471,6671,5771,5571,5571,5518.906
20 feb 202472,5072,1072,1072,1072,101
19 feb 202472,5772,7672,7672,7672,761.080
16 feb 202473,0173,1773,0973,0973,091.067
15 feb 202473,0872,7872,6572,7872,78324
14 feb 202472,6572,9072,9072,9072,90405
13 feb 202472,9373,0972,5672,5672,56788
12 feb 202473,0473,2673,2673,2673,26103
09 feb 202472,6972,8372,8372,8372,833
08 feb 202472,5472,6672,6672,6672,66-
07 feb 202471,8072,2271,9472,2272,22-
06 feb 202472,1472,1072,1072,1072,10-
05 feb 202471,3871,7671,5371,7671,76949
02 feb 202470,2571,1870,3471,1871,183.813
01 feb 202469,4169,3369,2869,2869,282.350
31 gen 202469,8569,9369,9369,9369,932
30 gen 202470,4570,5770,4370,5770,579
29 gen 202469,8370,2269,9870,2270,2251
26 gen 202469,4269,4269,4269,4269,42-
25 gen 202469,2069,6769,6769,6769,6734
24 gen 202469,0069,0069,0069,0069,00-
23 gen 202468,3668,5968,2668,5968,591.516
22 gen 202468,5068,5768,4968,4968,4940.572
19 gen 202467,7667,7367,7367,7367,732
18 gen 202466,7567,4067,4067,4067,409
17 gen 202466,6166,6166,6166,6166,61-
16 gen 202466,5067,0367,0367,0367,032
15 gen 202466,8466,8866,8866,8866,886
12 gen 202466,4166,5366,5366,5366,535
11 gen 202466,7866,6866,6866,6866,68210
10 gen 202466,2666,2966,2966,2966,29100
09 gen 202465,9265,9565,9565,9565,95-
08 gen 202465,1565,1665,1665,1665,16150
05 gen 202465,0465,1565,0465,1565,153.167
04 gen 202465,4765,4765,4765,4765,47-
03 gen 202465,4265,3765,3765,3765,371
02 gen 202465,8065,5265,5265,5265,52821
29 dic 202365,7165,7165,7165,7165,71-
28 dic 202365,5765,5765,5765,5765,57-
27 dic 202365,6865,2965,2965,2965,29679
22 dic 202365,4265,7165,7165,7165,71598
21 dic 202365,5765,4665,4665,4665,4630
20 dic 202365,8065,8065,8065,8065,80-
19 dic 202365,6865,6865,6865,6865,68-
18 dic 202365,1865,6865,6865,6865,688
15 dic 202364,6964,8264,8264,8264,8216
14 dic 202365,6665,6665,6665,6665,66-
13 dic 202365,4165,4165,4165,4165,41-
12 dic 202365,1165,1165,1165,1165,11-
11 dic 202365,1465,0065,0065,0065,003.080
08 dic 202364,6265,0465,0465,0465,045
07 dic 202364,1864,1864,1864,1864,18-
06 dic 202364,7164,6764,5464,5464,544.631
05 dic 202363,9063,9063,9063,9063,90-
04 dic 202364,1864,1864,1864,1864,18-
01 dic 202364,1164,2464,2464,2464,2415.000
30 nov 202363,9963,9963,9963,9963,99-
29 nov 202363,9064,1864,1564,1864,186.907
28 nov 202363,9263,9263,9263,9263,92-
27 nov 202364,0564,0564,0564,0564,05-
24 nov 202364,3964,3964,3964,3964,39-
23 nov 202364,4364,7064,4964,7064,70816
22 nov 202364,1464,8564,5964,8564,8511
21 nov 202364,1863,9863,9863,9863,985.737
20 nov 202363,6564,1164,1164,1164,11158
17 nov 202364,2364,3464,3464,3464,34156
16 nov 202363,9263,6563,6563,6563,651.473
15 nov 202364,0163,9963,9963,9963,993.116
14 nov 202363,8964,1864,0464,1864,18136
13 nov 202363,6763,8263,7163,7163,7125.760
10 nov 202363,0463,1163,1163,1163,113.172
09 nov 202363,2463,3963,3963,3963,392.363
08 nov 202363,0963,2963,1863,1863,1852.273
07 nov 202362,6362,9562,9562,9562,95-
06 nov 202362,3362,6262,6262,6262,6216.306
*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...