Italia markets open in 7 hours 24 minutes

iShares (DE) I - iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (0MNJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,20-0,17 (-0,60%)
Alla chiusura: 03:45PM BST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202428,0828,2027,9827,9827,98271
12 apr 202428,3428,4228,2528,2528,25251
11 apr 202428,3628,3928,1328,1828,18333
10 apr 202428,4928,5528,2328,3228,32917
09 apr 202428,2728,3528,2128,2228,222.184
08 apr 202428,0628,2628,0728,1928,19191
05 apr 202428,0328,1028,0028,0528,0524.260
04 apr 202428,1828,3528,1728,3128,31747
03 apr 202428,0728,1928,0728,1828,188.620
02 apr 202428,2828,3528,1028,1228,126.516
28 mar 202427,9428,0827,9128,0828,08171
27 mar 202427,7127,8427,6927,8227,821.640
26 mar 202427,5827,6527,5727,6427,64341
25 mar 202427,5227,6427,5027,6427,642.890
22 mar 202427,5227,6527,5027,5727,57153
21 mar 202427,6927,7527,5727,6527,65348
20 mar 202427,4127,4427,3927,4427,444.364
19 mar 202427,2827,4627,2627,4427,441.219
18 mar 202427,3127,3527,2327,2327,23423
15 mar 202427,3627,4027,3427,3827,38189.751
14 mar 202427,3927,5127,3027,3027,3010.047
13 mar 202427,3927,4627,3727,4627,46141
12 mar 202427,4227,5027,3927,4627,46234
11 mar 202427,2527,2827,1627,2827,28480
08 mar 202427,3627,4427,3627,4027,4013.507
07 mar 202427,1427,3527,1327,2627,261.125
06 mar 202427,1027,2727,0927,2327,23936
05 mar 202426,9927,1626,9727,1427,14682
04 mar 202427,0827,1127,0127,0627,06139
01 mar 202427,1327,2527,1127,2027,20524
29 feb 202426,9627,0926,9127,0827,08846
28 feb 202426,9126,9326,8126,8326,83452
27 feb 202426,9126,9726,8926,9726,973.097
26 feb 202427,0827,1627,0027,0027,00789
23 feb 202427,2027,2027,1027,1727,172.772
22 feb 202427,2027,2527,1627,1627,16128
21 feb 202427,0027,0826,9827,0727,071.317
20 feb 202427,0627,0927,0027,0327,03220
19 feb 202427,0527,1127,0427,0827,0810.374
16 feb 202427,1527,1827,0827,1527,152.405
15 feb 202426,8626,9926,8226,9726,9797
14 feb 202426,8326,9426,8226,9126,912.674
13 feb 202427,0127,0626,6726,7026,70217
12 feb 202426,7527,0026,7427,0027,00657
09 feb 202426,7626,7626,6026,6426,642.828
08 feb 202427,0127,0326,8326,8326,831.458
07 feb 202427,2027,2227,0627,0627,0622.228
06 feb 202427,0727,1426,9827,1327,13333
05 feb 202427,0227,0926,8726,9026,90433
02 feb 202427,1527,2227,0227,0627,06434
01 feb 202427,2127,3027,1127,1127,118.951
31 gen 202427,3727,4027,3427,3927,39386
30 gen 202427,3227,3627,2227,2827,281.553
29 gen 202427,4427,4527,3327,3327,33706
26 gen 202427,3527,4027,3027,3527,35760
25 gen 202427,2027,3427,1327,3427,345.371
24 gen 202427,1327,2427,1127,2427,24406
23 gen 202426,9727,0626,8626,9726,977.933
22 gen 202426,8626,9426,8426,8626,863.341
19 gen 202426,8726,9226,7626,8126,814.244
18 gen 202426,7326,8826,7126,7926,792.045
17 gen 202426,6726,7226,6326,6526,6552.335
16 gen 202427,0127,1827,0027,0627,0674
15 gen 202427,6327,6827,5527,5727,572.161
12 gen 202427,5127,6927,5127,5727,577.883
11 gen 202427,6727,7527,5027,5027,50415
10 gen 202427,6527,7027,6027,6027,60320
09 gen 202427,8327,8427,6927,6927,69190
08 gen 202427,8927,9027,7527,8327,83279
05 gen 202427,9428,0027,8227,9927,99583
04 gen 202427,9828,0127,9328,0128,01131
03 gen 202427,8627,9027,7027,7327,731.007
02 gen 202427,9227,9727,8327,9227,921.828
29 dic 202327,7027,7827,7027,7827,7829
28 dic 202327,7327,7527,6027,6827,681.228
27 dic 202327,5827,7027,5627,5927,59104
22 dic 202327,5027,6827,4927,6827,68255
21 dic 202327,4827,5027,3627,4627,461.189
20 dic 202327,5327,5727,4227,4527,4518.117
19 dic 202327,3827,4627,3827,4627,461.070
18 dic 202327,4227,4827,3727,3727,37671
15 dic 202327,2527,3827,2027,2827,281.859
14 dic 202327,0327,1327,0327,0527,05340
13 dic 202326,5526,6326,5426,5726,57702
12 dic 202326,7826,7926,6126,6126,6151.389
11 dic 202326,6726,7626,6126,7626,76162
08 dic 202326,5726,7526,5426,7226,721.270
07 dic 202326,4826,5526,4326,5526,5511.006
06 dic 202326,5226,5726,4926,5626,561.035
05 dic 202326,3426,4126,3226,4126,41670
04 dic 202326,4126,5326,3926,4826,48345
01 dic 202326,1426,3826,1326,3626,36266
30 nov 202325,9726,0925,9426,0926,09155
29 nov 202325,7125,8425,7025,8125,8141
28 nov 202325,8425,8525,7525,7825,78742
27 nov 202325,8325,8825,7825,8625,861.863
24 nov 202325,8325,9525,8025,9225,92152
23 nov 202325,8225,8725,8025,8725,871.010
22 nov 202325,8225,8825,7825,8425,8456
21 nov 202325,8325,8325,7325,7325,7336
*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...