Italia markets close in 45 minutes

iShares Dow Jones U.S. Select Dividend UCITS ETF (DE) (0MMA.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
81,38-0,92 (-1,12%)
In data: 03:32PM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202481,4081,5081,3781,4181,414
08 mag 202481,0481,3080,8681,2881,285
07 mag 202480,6581,2780,6281,2781,2748
03 mag 202480,0080,3479,7980,4880,4843
02 mag 202479,7680,3979,7679,9679,968
01 mag 2024------
30 apr 202480,1480,2679,7079,9679,962
29 apr 202479,6980,2979,6480,2680,263
26 apr 202479,5879,8579,7679,8579,85-
25 apr 202480,5580,7980,3780,5380,533
24 apr 202479,8680,0579,8879,8879,881
23 apr 202480,0580,2979,9280,1080,102
22 apr 202479,5679,7179,5579,6979,695
19 apr 202477,8578,7877,8778,7878,782
18 apr 202477,7077,8177,6077,7677,7638
17 apr 202477,5778,1177,6878,1178,1121
16 apr 202478,1978,3977,4477,4477,44130
15 apr 202478,9879,2978,7579,0279,0219
12 apr 202479,7380,0379,6980,0280,0211
11 apr 202479,7079,7579,4579,4579,455
10 apr 202480,8081,0079,9580,0280,028
09 apr 202480,4780,6780,4180,4180,413
08 apr 202479,9680,1679,7780,1280,1224
05 apr 202480,0780,1780,0880,1180,111
04 apr 202480,5180,6180,3180,5780,5741
03 apr 202481,2181,2480,9080,9080,902
02 apr 202481,7782,0081,2581,2581,2555
28 mar 202481,3481,7881,1681,5781,5723
27 mar 202479,5080,4079,6080,4080,40126
26 mar 202479,8280,0279,5579,5579,551
25 mar 202479,6280,1079,4379,7779,772.892
22 mar 202480,1980,3480,2580,2580,254
21 mar 202479,3180,0079,1679,9979,9947
20 mar 202478,5979,0478,4878,9478,9414
19 mar 202478,2578,4378,1278,4378,4313
18 mar 202478,0677,9677,6177,8477,841
15 mar 202477,8878,0677,8477,8577,8548
14 mar 202478,3578,4977,6077,7377,734
13 mar 202478,0278,3277,9378,3278,32130
12 mar 202478,4378,5678,2178,3578,3517
11 mar 202477,8178,0177,7177,9577,9515
08 mar 202477,7677,8577,4177,7677,766
07 mar 202477,3578,1977,3678,1978,1927
06 mar 202477,5177,6777,3477,4977,4949
05 mar 202477,1877,3877,1677,3877,3810
04 mar 202476,2977,0076,2477,0077,0016
01 mar 202476,6476,7576,3076,3076,3048
29 feb 202476,3576,7676,1376,7676,763
28 feb 202476,4576,6176,2976,2976,2988
27 feb 202475,6075,9275,4975,9275,922
26 feb 202476,5876,6476,5276,5276,52-
23 feb 202476,2176,9276,3276,9276,921
22 feb 202476,1776,5176,1876,1876,183
21 feb 202476,0276,1276,0176,1276,124
20 feb 202476,0876,2176,0476,2076,202
19 feb 202476,2576,3376,0576,2976,2922
16 feb 202476,5576,7276,3776,3776,371
15 feb 202475,9276,3875,8276,2376,236
14 feb 202475,4675,6875,4975,6875,681
13 feb 202476,3576,6175,3575,3575,351
12 feb 202475,2875,4475,2475,4475,442
09 feb 202475,3375,5075,1275,4475,444
08 feb 202475,2575,3375,1175,1175,118
07 feb 202475,3275,6474,9774,9774,976
06 feb 202475,3175,5675,1975,5675,564
05 feb 202475,9276,1075,3975,3975,3932
02 feb 202475,9976,1275,7175,7175,71-
01 feb 202476,1076,2576,0576,0676,064
31 gen 202477,4077,5776,3376,5676,5629
30 gen 202476,9577,2976,7276,7276,729
29 gen 202476,6476,7076,6176,6176,61-
26 gen 202476,6776,8076,4876,4876,489
25 gen 202475,4076,0975,2476,0976,0911
24 gen 202476,0176,1875,5175,5175,516
23 gen 202475,4375,8675,2675,8675,862
22 gen 202475,2075,3474,9975,1775,1732
19 gen 202474,6474,7374,5774,5774,5750
18 gen 202474,7974,9774,6474,6674,661
17 gen 202475,2975,5175,2075,2075,201
16 gen 202475,7375,9975,6775,7875,7831
15 gen 202476,2476,3976,0876,3276,321
12 gen 202476,1376,4976,2576,4176,4132
11 gen 202477,1477,2377,0077,0077,001
10 gen 202477,3577,5077,2577,2577,251
09 gen 202477,8277,8677,4477,4777,4760
08 gen 202477,4377,6077,2877,2877,282
05 gen 202477,1477,3877,3177,3577,351
04 gen 202477,2577,4877,0177,3777,371
03 gen 202477,6477,8577,3377,4877,4816
02 gen 202476,7177,5076,4977,5077,5050
29 dic 202376,5576,7676,4976,4976,49-
28 dic 202376,0676,1176,0576,0576,051
27 dic 202376,2976,4476,3076,3076,302
22 dic 202375,8976,4675,7976,4676,4611
21 dic 202376,1576,2176,0276,0476,0431
20 dic 202376,8777,0976,7376,7676,767
19 dic 202376,5276,7476,4876,7276,722
18 dic 202377,0177,0376,7476,7476,7426
15 dic 202377,1477,6476,9277,1377,133
14 dic 202376,8877,3976,3877,3977,3928
*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...