Italia markets close in 5 hours 56 minutes

iShares (DE) I - iShares STOXX Europe 600 Basic Resources UCITS ETF (DE) (0MNL.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,56+0,12 (+0,20%)
In data: 08:39AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202461,4561,7961,4561,5661,5618
01 mag 2024------
30 apr 202462,2962,8461,6961,6961,6931
29 apr 202461,9762,3861,9162,3862,385
26 apr 202461,0362,1861,4461,4461,443.452
25 apr 202460,9861,0060,3460,5760,574
24 apr 202459,5359,5259,1059,1659,1618
23 apr 202458,6758,7657,9958,3758,377
22 apr 202459,2759,4659,1759,4059,40330
19 apr 202458,8359,4358,8059,4359,4342
18 apr 202459,2559,3359,2459,3159,318.100
17 apr 202458,4659,7059,0659,2359,23559.756
16 apr 202458,8858,9558,3358,3858,3820.344
15 apr 202460,8861,0060,2060,2060,204.905
12 apr 202459,8860,6459,8060,3060,30416
11 apr 202459,4759,6659,5359,5359,533
10 apr 202460,1160,1359,2559,2559,255.416
09 apr 202459,2359,9459,1859,6059,6018.898
08 apr 202458,2258,9758,2258,9558,95249.705
05 apr 202457,7557,8957,6957,7457,743.607
04 apr 202457,7558,5057,8358,4658,46220.133
03 apr 202456,8856,8956,6356,8856,8864
02 apr 202454,9957,1853,8057,0857,08544
28 mar 202455,8756,0155,8356,0156,017
27 mar 202455,2055,6455,1055,6455,645.203
26 mar 202455,1555,1555,1555,1555,15-
25 mar 202455,8355,8855,5555,6755,6731
22 mar 202455,5355,8655,7255,7655,761.770
21 mar 202455,8556,0055,7755,8755,873.016
20 mar 202454,1554,4654,0554,4354,432.250
19 mar 202453,9754,0553,6754,0554,05285
18 mar 202454,4154,7154,0054,0054,006
15 mar 202454,0954,3253,7954,3254,321.458
14 mar 202454,4554,5354,4854,5354,53-
13 mar 202453,7853,8953,8953,8953,891
12 mar 202453,4054,1753,4754,1454,147.955
11 mar 202452,2152,5952,2252,5952,5959
08 mar 202453,3053,5353,2153,4553,452
07 mar 202452,1853,5552,1353,4053,4075
06 mar 202451,6652,2651,6952,2652,26462
05 mar 202451,5151,9451,2851,6151,61153
04 mar 202452,5652,7051,9451,9451,9413
01 mar 202452,4152,6952,2552,6952,6917
29 feb 202452,4852,5152,1052,4552,45816
28 feb 202452,5752,4052,1352,1352,13243
27 feb 202452,2852,6752,3552,6052,601.288
26 feb 202452,1352,0851,7251,7251,7219
23 feb 202453,0152,8652,6152,8652,8614
22 feb 202453,4053,3152,8852,8852,88439
21 feb 202452,5452,6452,1952,6052,60201.479
20 feb 202453,1053,3352,7752,7752,77121
19 feb 202454,1454,2153,6453,8653,8628
16 feb 202454,1254,6354,1154,4254,42737
15 feb 202452,8053,2953,2953,2953,291.101
14 feb 202452,6252,7952,5352,7752,771.386
13 feb 202453,8553,8352,8252,8252,8272
12 feb 202453,0453,3553,1053,3553,35565
09 feb 202453,4653,2853,2853,2853,2817
08 feb 202454,0154,0154,0154,0154,01-
07 feb 202454,3354,5053,7453,7453,746
06 feb 202454,0854,2953,9154,2954,295
05 feb 202454,2154,5553,5053,6053,60233
02 feb 202455,1754,8154,5654,7454,744
01 feb 202454,9855,3655,0655,1255,129.987
31 gen 202455,7555,9855,8155,9855,98229
30 gen 202456,1456,1855,3455,3455,342
29 gen 202455,6856,1155,7056,1156,11871
26 gen 202455,1056,0955,5555,9055,90109
25 gen 202455,2655,3355,0755,0755,072
24 gen 202454,7255,3355,1755,2755,27419
23 gen 202453,9654,0453,8653,9753,9711
22 gen 202453,7753,8353,0353,1453,1420
19 gen 202454,7654,8354,2954,2954,29983
18 gen 202454,3754,5154,5154,5154,51-
17 gen 202453,9654,1653,6553,7653,7613
16 gen 202455,0655,4955,1355,3855,38200.008
15 gen 202456,3556,3055,6155,6155,6111
12 gen 202456,0856,0756,0356,0756,078
11 gen 202456,5256,3256,0656,1656,161
10 gen 202456,4756,4656,0256,0256,0217
09 gen 202457,3856,9156,9156,9156,915
08 gen 202457,4257,4657,3557,3557,351
05 gen 202457,2958,0057,1257,9857,9835
04 gen 202457,7457,6457,4457,6457,64-
03 gen 202458,2858,4057,4157,4157,4128
02 gen 202459,3359,4558,3558,7958,796
29 dic 202359,1059,1059,1059,1059,10-
28 dic 202359,4459,5958,8358,9958,9977
27 dic 202358,8859,3458,8058,9758,9724
22 dic 202358,4558,9858,5758,9858,981
21 dic 202358,4958,6058,4058,5458,54-
20 dic 202359,1559,2758,5258,5258,521
19 dic 202358,1358,6958,3158,6958,6965
18 dic 202357,6558,0757,7658,0758,071
15 dic 202357,5857,8457,5957,7457,7419
14 dic 202357,1357,4956,5656,5656,56102
13 dic 202355,1755,1855,1855,1855,1814.871
12 dic 202355,9955,7755,7755,7755,771
11 dic 202356,0456,4556,1056,2756,2725
08 dic 202357,3157,2256,5856,5856,584
*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...