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%)

Al 02:45PM GMT. Mercato aperto.

Periodo di tempo:

07 dic 2022 - 07 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 dic 2023	26,52	26,57	26,49	26,56	26,56	1.035
05 dic 2023	26,34	26,41	26,32	26,41	26,41	670
04 dic 2023	26,41	26,53	26,39	26,48	26,48	345
01 dic 2023	26,14	26,38	26,13	26,36	26,36	266
30 nov 2023	25,97	26,09	25,94	26,09	26,09	155
29 nov 2023	25,71	25,84	25,70	25,81	25,81	41
28 nov 2023	25,84	25,85	25,75	25,78	25,78	742
27 nov 2023	25,83	25,88	25,78	25,86	25,86	1.863
24 nov 2023	25,83	25,95	25,80	25,92	25,92	152
23 nov 2023	25,82	25,87	25,80	25,87	25,87	1.010
22 nov 2023	25,82	25,88	25,78	25,84	25,84	56
21 nov 2023	25,83	25,83	25,73	25,73	25,73	36
20 nov 2023	25,75	25,82	25,70	25,78	25,78	149
17 nov 2023	25,68	25,76	25,65	25,74	25,74	93
16 nov 2023	25,75	25,80	25,51	25,53	25,53	393
15 nov 2023	25,70	25,83	25,72	25,82	25,82	287
14 nov 2023	25,32	25,66	25,25	25,66	25,66	1.894
13 nov 2023	25,20	25,33	25,16	25,33	25,33	2.373
10 nov 2023	25,22	25,24	25,12	25,16	25,16	44
09 nov 2023	25,20	25,35	25,21	25,32	25,32	66
08 nov 2023	25,15	25,26	25,08	25,16	25,16	226
07 nov 2023	25,35	25,39	25,29	25,33	25,33	199
06 nov 2023	25,66	25,76	25,51	25,51	25,51	1.438
03 nov 2023	25,76	25,81	25,66	25,75	25,75	149
02 nov 2023	25,35	25,61	25,35	25,61	25,61	2.178
01 nov 2023	25,13	25,30	25,07	25,11	25,11	17
31 ott 2023	24,94	25,05	24,93	25,05	25,05	14
30 ott 2023	25,09	25,16	24,99	25,00	25,00	86
27 ott 2023	25,09	25,16	24,95	24,95	24,95	61
26 ott 2023	24,77	24,88	24,78	24,82	24,82	60
25 ott 2023	24,93	25,00	24,83	24,83	24,83	470
24 ott 2023	24,75	25,02	24,70	25,01	25,01	201
23 ott 2023	24,91	24,94	24,67	24,84	24,84	298
20 ott 2023	25,17	25,24	25,00	25,01	25,01	230
19 ott 2023	25,50	25,52	25,39	25,39	25,39	190
18 ott 2023	25,88	25,90	25,69	25,69	25,69	449
17 ott 2023	25,82	25,90	25,75	25,87	25,87	2.121
16 ott 2023	25,82	25,91	25,74	25,91	25,91	811
13 ott 2023	26,25	26,30	26,19	26,30	26,30	263
12 ott 2023	26,41	26,49	26,31	26,31	26,31	182
11 ott 2023	26,24	26,40	26,26	26,26	26,26	52
10 ott 2023	26,22	26,35	26,20	26,35	26,35	522
09 ott 2023	25,91	26,00	25,88	25,97	25,97	132
06 ott 2023	25,79	25,91	25,73	25,83	25,83	2.063
05 ott 2023	25,69	25,77	25,60	25,73	25,73	839
04 ott 2023	25,67	25,81	25,55	25,62	25,62	73
03 ott 2023	26,01	26,11	25,83	25,87	25,87	1.078
02 ott 2023	26,46	26,52	26,11	26,11	26,11	477
29 set 2023	26,50	26,63	26,48	26,53	26,53	1.797
28 set 2023	26,46	26,50	26,31	26,38	26,38	251
27 set 2023	26,41	26,45	26,38	26,38	26,38	81
26 set 2023	26,56	26,58	26,42	26,47	26,47	216
25 set 2023	26,70	26,73	26,55	26,62	26,62	194
22 set 2023	26,70	26,83	26,66	26,78	26,78	109
21 set 2023	26,88	26,92	26,73	26,77	26,77	304
20 set 2023	27,00	27,16	27,00	27,13	27,13	132
19 set 2023	26,93	27,03	26,90	26,99	26,99	506
18 set 2023	26,99	27,00	26,80	26,80	26,80	2.051
15 set 2023	27,20	27,25	27,01	27,24	27,24	9.982
14 set 2023	26,63	27,00	26,58	27,00	27,00	145
13 set 2023	26,40	26,50	26,39	26,46	26,46	64
12 set 2023	26,49	26,49	26,42	26,46	26,46	23
11 set 2023	26,45	26,55	26,43	26,47	26,47	231
08 set 2023	26,34	26,39	26,27	26,37	26,37	312
07 set 2023	26,33	26,46	26,28	26,34	26,34	573
06 set 2023	26,43	26,50	26,41	26,41	26,41	396
05 set 2023	26,52	26,70	26,49	26,65	26,65	126
04 set 2023	26,69	26,73	26,61	26,61	26,61	1.416
01 set 2023	26,39	26,57	26,40	26,56	26,56	2.544
31 ago 2023	26,23	26,37	26,21	26,33	26,33	1.963
30 ago 2023	26,33	26,35	26,16	26,21	26,21	57
29 ago 2023	26,12	26,25	26,09	26,25	26,25	60
25 ago 2023	25,77	25,86	25,70	25,78	25,78	116
24 ago 2023	25,91	25,94	25,77	25,81	25,81	132
23 ago 2023	25,78	25,88	25,80	25,84	25,84	41
22 ago 2023	25,64	25,80	25,63	25,68	25,68	30
21 ago 2023	25,58	25,69	25,53	25,55	25,55	691
18 ago 2023	25,72	25,75	25,59	25,67	25,67	337
17 ago 2023	25,82	25,91	25,78	25,83	25,83	76
16 ago 2023	25,83	25,92	25,82	25,88	25,88	23
15 ago 2023	26,31	26,34	25,93	26,00	26,00	194
14 ago 2023	26,26	26,37	26,24	26,26	26,26	34.550
11 ago 2023	26,39	26,41	26,31	26,35	26,35	200
10 ago 2023	26,48	26,54	26,47	26,51	26,51	818
09 ago 2023	26,43	26,44	26,30	26,30	26,30	14.420
08 ago 2023	26,33	26,35	26,18	26,21	26,21	673
07 ago 2023	26,38	26,52	26,33	26,39	26,39	102
04 ago 2023	26,38	26,46	26,34	26,40	26,40	346
03 ago 2023	26,38	26,40	26,25	26,32	26,32	453
02 ago 2023	26,47	26,58	26,37	26,39	26,39	150
01 ago 2023	26,91	26,98	26,70	26,70	26,70	418
31 lug 2023	27,02	27,09	26,98	27,09	27,09	340
28 lug 2023	27,01	27,09	26,97	27,02	27,02	1.642
27 lug 2023	26,92	27,10	26,87	27,08	27,08	1.676
26 lug 2023	26,85	26,89	26,73	26,87	26,87	354
25 lug 2023	26,69	26,84	26,67	26,81	26,81	26
24 lug 2023	26,22	26,58	26,18	26,58	26,58	104
21 lug 2023	26,39	26,44	26,33	26,35	26,35	69
20 lug 2023	26,14	26,33	26,17	26,31	26,31	31
19 lug 2023	25,98	26,12	25,90	26,10	26,10	399
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...

FTSE MIB30.233,89-92,40(-0,30%)

Dow Jones36.054,43-70,17(-0,19%)

Nasdaq 14.146,71-83,19(-0,58%)

Nikkei 22532.858,31-587,59(-1,76%)

Petrolio70,00+0,62(+0,89%)

Bitcoin EUR40.121,47-775,52(-1,90%)

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

FTSE MIB
30.233,89
-92,40(-0,30%)

Dow Jones
36.054,43
-70,17(-0,19%)

Nasdaq
14.146,71
-83,19(-0,58%)

Nikkei 225
32.858,31
-587,59(-1,76%)

Petrolio
70,00
+0,62(+0,89%)

Bitcoin EUR
40.121,47
-775,52(-1,90%)