Italia markets open in 4 hours 32 minutes

iShares (DE) I - iShares STOXX Europe 600 Personal & Household Goods UCITS ETF (DE) (0MOJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
81,28-0,37 (-0,45%)
Alla chiusura: 08:52AM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024101,22101,84101,84101,84101,841
23 apr 2024100,54101,34101,34101,34101,341
22 apr 2024100,97100,97100,97100,97100,97-
19 apr 202499,7099,7099,7099,7099,70-
18 apr 202499,5399,5399,5399,5399,53-
17 apr 202499,2099,2099,2099,2099,20-
16 apr 2024------
15 apr 202498,9299,0298,9798,9798,974
12 apr 202498,5698,5698,5698,5698,56-
11 apr 202499,7099,7099,7099,7099,70-
10 apr 2024100,28100,62100,62100,62100,6220
09 apr 2024100,31100,31100,31100,31100,31-
08 apr 2024100,06100,06100,06100,06100,06-
05 apr 2024100,33100,33100,33100,33100,33-
04 apr 2024101,75101,75101,75101,75101,75-
03 apr 2024102,54102,54102,54102,54102,54-
02 apr 2024101,83101,83101,83101,83101,83-
28 mar 2024103,64104,34104,34104,34104,34-
27 mar 2024102,75102,84102,82102,84102,841
26 mar 2024102,80102,80102,80102,80102,80-
25 mar 2024102,50102,50102,50102,50102,50-
22 mar 2024103,00103,00103,00103,00103,00-
21 mar 2024104,06103,86103,86103,86103,8610
20 mar 2024103,01102,88102,88102,88102,88-
19 mar 2024105,13105,13105,13105,13105,13-
18 mar 2024105,51105,51105,51105,51105,51-
15 mar 2024106,71105,42105,42105,42105,424
14 mar 2024107,62107,62107,62107,62107,62-
13 mar 2024106,25106,25106,25106,25106,25-
12 mar 2024105,78105,78105,78105,78105,78-
11 mar 2024104,67104,67104,67104,67104,67-
08 mar 2024104,25104,64104,64104,64104,64-
07 mar 2024102,85102,85102,85102,85102,85-
06 mar 2024102,90102,90102,90102,90102,90-
05 mar 2024103,50103,50103,50103,50103,50-
04 mar 202499,68104,04104,00104,00104,001
01 mar 2024104,46104,46104,46104,46104,46-
29 feb 2024104,86104,86104,86104,86104,86-
28 feb 2024105,72104,42104,42104,42104,421
27 feb 2024105,72105,66105,66105,66105,661
26 feb 2024105,89105,89105,89105,89105,89-
23 feb 2024106,06106,06106,06106,06106,06-
22 feb 2024105,26105,26105,26105,26105,26-
21 feb 2024105,07105,07105,07105,07105,07-
20 feb 2024104,46104,40104,40104,40104,40-
19 feb 2024104,31104,24104,24104,24104,24-
16 feb 2024104,15104,15104,15104,15104,15-
15 feb 2024103,32103,74103,74103,74103,744
14 feb 2024101,93101,93101,93101,93101,93-
13 feb 2024103,78103,78103,78103,78103,78-
12 feb 2024103,11103,11103,11103,11103,11-
09 feb 2024103,07103,07103,07103,07103,07-
08 feb 2024101,18102,88102,88102,88102,887
07 feb 2024101,68101,68101,68101,68101,68-
06 feb 2024101,68101,68101,68101,68101,68-
05 feb 2024100,56100,56100,56100,56100,56-
02 feb 2024100,90100,90100,90100,90100,90-
01 feb 202499,78100,1899,97100,18100,18-
31 gen 2024100,86100,86100,86100,86100,86-
30 gen 2024100,51100,51100,51100,51100,51-
29 gen 2024100,02100,02100,02100,02100,02-
26 gen 202499,0999,0999,0999,0999,09-
25 gen 202494,8194,2794,2794,2794,271
24 gen 202494,3294,2694,2694,2694,26817
23 gen 202494,0193,9293,9293,9293,924.350
22 gen 202493,7193,3193,3193,3193,3160
19 gen 202493,3693,3693,3693,3693,36-
18 gen 202493,4993,4993,4993,4993,49-
17 gen 2024------
16 gen 202493,8793,9093,9093,9093,902
15 gen 202495,9695,0095,0095,0095,004
12 gen 202495,1495,1495,1495,1495,14-
11 gen 202495,9095,9095,9095,9095,90-
10 gen 202496,6496,6496,6496,6496,64-
09 gen 202496,7696,7696,7696,7696,76-
08 gen 202495,7995,7995,7995,7995,79-
05 gen 202495,6495,6495,6495,6495,64-
04 gen 202496,0696,0696,0696,0696,06-
03 gen 202496,4696,4696,4696,4696,46-
02 gen 202497,5597,5597,5597,5597,55-
29 dic 202398,3598,3598,3598,3598,35-
28 dic 2023------
27 dic 202398,5198,5198,5198,5198,51-
22 dic 202398,3198,3198,3198,3198,31-
21 dic 202399,3999,3999,3999,3999,39-
20 dic 202399,8399,8399,8399,8399,83-
19 dic 202398,9298,9298,9298,9298,92-
18 dic 202399,2099,1799,1799,1799,174
15 dic 2023100,23100,23100,23100,23100,23-
14 dic 2023100,79100,79100,79100,79100,79-
13 dic 202399,2599,2599,2599,2599,25-
12 dic 202399,1199,1199,1199,1199,11-
11 dic 202398,7398,7398,7398,7398,73-
08 dic 202397,7897,5297,5297,5297,52150
07 dic 202397,8697,3097,3097,3097,3016
06 dic 202398,1697,3697,3597,3697,36300
05 dic 202397,2697,2697,2697,2697,26-
04 dic 202396,7596,7596,7596,7596,75-
01 dic 202396,3596,3596,3596,3596,35-
30 nov 202395,7495,7495,7495,7495,74-
*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...