Italia markets open in 8 hours 12 minutes

iShares (DE) I - iShares STOXX Europe 600 Technology UCITS ETF (DE) (0MOL.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,39+0,79 (+1,02%)
Alla chiusura: 11:53AM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202478,0378,3978,1678,3978,39129
02 mag 202477,6877,9377,4877,6077,603
01 mag 2024------
30 apr 202478,5778,5778,5778,5778,57-
29 apr 202480,0380,0579,4579,4579,451
26 apr 202479,4779,6779,5579,5579,552
25 apr 202478,6379,3678,2478,4278,421
24 apr 202480,2880,4180,0980,0980,09110
23 apr 202477,9377,9977,7577,9377,93139
22 apr 202476,8676,9876,8976,9176,917
19 apr 202476,7277,1876,2976,2976,291.978
18 apr 202478,6278,1077,6477,9077,9018
17 apr 202479,1179,2579,2579,2579,25164
16 apr 202479,8480,3580,1180,3580,356
15 apr 202481,2182,5081,3582,5082,503
12 apr 202482,8282,7780,9880,9880,9849
11 apr 202481,8681,5981,3181,3181,31197
10 apr 202481,4381,4381,4381,4381,43-
09 apr 202482,1782,2181,8981,8981,8972
08 apr 202481,7482,2781,7882,2782,2725
05 apr 202480,9682,0380,8582,0382,03132
04 apr 202482,0481,8281,8181,8281,823
03 apr 202481,5081,8981,5081,8981,894
02 apr 202482,9383,3581,4881,4881,486
28 mar 202482,4382,5082,1882,1882,1853
27 mar 202482,6382,9682,6482,6882,683
26 mar 202482,4082,7082,5082,7082,701
25 mar 202482,6682,8082,4082,5882,5812
22 mar 202482,5382,5382,5382,5382,53-
21 mar 202482,2782,2782,2782,2782,27-
20 mar 202480,8180,8180,8180,8180,81-
19 mar 202480,4680,4680,4680,4680,46-
18 mar 202481,2881,3381,1781,3381,33244
15 mar 202481,9682,1682,0482,1682,1631
14 mar 202483,1182,7682,7682,7682,761
13 mar 202483,7183,3683,3683,3683,361
12 mar 202482,4682,9182,2882,9182,912
11 mar 202482,0282,2081,6781,7081,7021
08 mar 202485,0985,2384,0484,0484,045
07 mar 202484,2184,2184,2184,2184,21-
06 mar 202482,3182,6282,2082,6182,6172
05 mar 202483,0883,1983,1983,1983,191
04 mar 202483,4783,8083,4483,8083,804
01 mar 202482,5782,6781,8182,5882,5814
29 feb 202481,3881,9481,2881,9481,9414
28 feb 202482,3882,3481,4881,4881,48272
27 feb 202482,4882,8982,5682,8982,896
26 feb 202481,5782,0881,5481,9681,961.421
23 feb 202482,0082,4982,4982,4982,491
22 feb 202480,9681,8981,8981,8981,89-
21 feb 202479,5479,5479,5479,5479,54-
20 feb 202480,8080,1779,4879,4879,48224
19 feb 202481,1181,1481,0681,0681,06-
16 feb 202481,8481,9781,0481,1581,15237
15 feb 202481,6081,6581,5081,5081,501
14 feb 202480,3281,1580,5581,0581,059
13 feb 202481,2181,2779,2579,9579,95133
12 feb 202482,4982,5481,8782,1982,192
09 feb 202481,3281,6881,6381,6881,6843
08 feb 202480,9481,1780,7581,1781,172.511
07 feb 202480,0080,2579,9280,2580,2510
06 feb 202479,7179,7179,7179,7179,71-
05 feb 202478,9379,1278,9679,1279,1215
02 feb 202479,3179,2079,1779,2079,201
01 feb 202478,3379,0177,9878,4478,4461
31 gen 202478,4878,5478,0278,2078,20315
30 gen 202478,9679,1579,0179,1379,134
29 gen 202478,2178,5678,2978,5578,5518
26 gen 202478,0577,9777,7777,9777,976
25 gen 202478,1179,2277,7379,2279,22357
24 gen 202476,8377,2776,7477,2777,27539
23 gen 202474,2174,3674,0074,3674,36300
22 gen 202473,6973,7273,7273,7273,72-
19 gen 202472,8472,9072,9072,9072,90500
18 gen 202471,3972,0571,5372,0572,052
17 gen 2024------
16 gen 202470,0570,0570,0570,0570,05-
15 gen 202471,0571,1371,1371,1371,13-
12 gen 202471,0171,0071,0071,0071,006
11 gen 202471,4571,3971,0771,0771,07200
10 gen 202470,6170,6170,6170,6170,61-
09 gen 202470,7170,7170,7170,7170,71-
08 gen 202469,9470,7469,9270,7470,746
05 gen 202469,4970,0069,1370,0070,008
04 gen 202469,3269,3269,3269,3269,32-
03 gen 202471,2871,3370,0970,3770,37234
02 gen 202473,2773,2071,6071,6071,6041
29 dic 202373,2973,2873,2573,2673,2679
28 dic 202373,4173,5073,1873,1973,1951
27 dic 202373,0073,4273,2573,2573,2531
22 dic 202372,3172,1772,1772,1772,174
21 dic 202373,0973,1072,9272,9272,922
20 dic 202373,5873,2773,2773,2773,27200
19 dic 202374,0074,0074,0074,0074,00-
18 dic 202374,3174,2573,5273,5273,5215
15 dic 202374,4574,6974,2174,6974,698
14 dic 202373,9274,4974,1874,1974,19112
13 dic 202373,4573,7773,6573,6573,65204
12 dic 202373,0873,2873,2473,2773,2778
11 dic 202372,6673,0172,6473,0173,01103
*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...