Mail

0MOZ.L - iShares (DE) I - iShares STOXX Europe 600 Utilities UCITS ETF (DE)

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	39,40	39,28	39,21	39,28	39,28	2.607
01 giu 2023	39,11	39,16	39,16	39,16	39,16	1
31 mag 2023	39,08	39,17	39,17	39,17	39,17	1
30 mag 2023	38,88	39,27	39,22	39,22	39,22	51.298
26 mag 2023	38,77	38,81	38,81	38,81	38,81	1
25 mag 2023	39,31	38,88	38,88	38,88	38,88	1
24 mag 2023	39,58	39,20	39,14	39,20	39,20	2
23 mag 2023	39,71	39,81	39,49	39,81	39,81	-
22 mag 2023	39,91	39,98	39,87	39,87	39,87	1
19 mag 2023	39,68	39,68	39,68	39,68	39,68	-
18 mag 2023	40,19	40,10	40,10	40,10	40,10	6.807
17 mag 2023	40,33	40,33	40,33	40,33	40,33	-
16 mag 2023	40,99	40,99	40,99	40,99	40,99	-
15 mag 2023	40,83	40,94	40,78	40,78	40,78	252
12 mag 2023	40,47	40,76	40,76	40,76	40,76	275.123
11 mag 2023	40,54	40,54	40,54	40,54	40,54	-
10 mag 2023	40,47	40,37	40,37	40,37	40,37	-
09 mag 2023	40,39	40,38	40,38	40,38	40,38	2
05 mag 2023	40,42	40,42	40,42	40,42	40,42	-
04 mag 2023	39,74	40,22	40,22	40,22	40,22	-
03 mag 2023	39,92	39,92	39,92	39,92	39,92	-
02 mag 2023	40,34	39,93	39,93	39,93	39,93	500
28 apr 2023	40,13	40,20	40,06	40,20	40,20	164
27 apr 2023	39,77	40,14	40,04	40,04	40,04	2.383
26 apr 2023	40,00	39,78	39,78	39,78	39,78	283
25 apr 2023	39,76	39,83	39,83	39,83	39,83	26
24 apr 2023	39,91	39,91	39,91	39,91	39,91	-
21 apr 2023	39,58	39,99	39,99	39,99	39,99	1
20 apr 2023	39,46	39,46	39,46	39,46	39,46	-
19 apr 2023	39,60	39,60	39,60	39,60	39,60	-
18 apr 2023	39,17	39,08	39,08	39,08	39,08	4.246
17 apr 2023	39,03	39,26	39,22	39,22	39,22	1
14 apr 2023	39,92	39,28	39,28	39,28	39,28	-
13 apr 2023	40,14	40,14	40,14	40,14	40,14	-
12 apr 2023	39,96	40,15	40,15	40,15	40,15	1
11 apr 2023	39,98	39,97	39,97	39,97	39,97	1
06 apr 2023	39,40	39,94	39,78	39,94	39,94	7.001
05 apr 2023	38,83	39,29	39,17	39,17	39,17	30.160
04 apr 2023	38,58	38,70	38,70	38,70	38,70	1
03 apr 2023	38,89	38,65	38,47	38,47	38,47	1
31 mar 2023	38,41	38,76	38,76	38,76	38,76	-
30 mar 2023	37,98	38,50	38,50	38,50	38,50	320.001
29 mar 2023	37,55	37,88	37,88	37,88	37,88	151
28 mar 2023	37,55	37,45	37,45	37,45	37,45	1
27 mar 2023	37,26	37,49	37,42	37,49	37,49	1
24 mar 2023	36,85	36,85	36,85	36,85	36,85	-
23 mar 2023	37,16	37,20	37,20	37,20	37,20	-
22 mar 2023	37,34	37,34	37,34	37,34	37,34	310.000
21 mar 2023	37,49	37,36	37,36	37,36	37,36	-
20 mar 2023	37,12	37,12	37,12	37,12	37,12	-
17 mar 2023	36,85	36,85	36,85	36,85	36,85	-
16 mar 2023	37,24	37,24	37,24	37,24	37,24	-
15 mar 2023	37,52	37,06	37,06	37,06	37,06	1
14 mar 2023	36,74	37,38	37,38	37,38	37,38	-
13 mar 2023	36,73	36,73	36,73	36,73	36,73	-
10 mar 2023	36,55	36,94	36,94	36,94	36,94	-
09 mar 2023	36,78	36,78	36,78	36,78	36,78	-
08 mar 2023	36,53	36,81	36,81	36,81	36,81	1
07 mar 2023	36,90	36,83	36,83	36,83	36,83	1
06 mar 2023	37,12	37,12	37,12	37,12	37,12	-
03 mar 2023	36,92	36,92	36,92	36,92	36,92	-
02 mar 2023	36,26	36,67	36,67	36,67	36,67	-
01 mar 2023	37,13	36,55	36,55	36,55	36,55	-
28 feb 2023	37,49	37,33	37,26	37,33	37,33	1
27 feb 2023	37,53	37,59	37,50	37,59	37,59	928
24 feb 2023	37,52	37,53	37,53	37,53	37,53	-
23 feb 2023	37,42	37,42	37,42	37,42	37,42	-
22 feb 2023	37,71	37,54	37,54	37,54	37,54	456
21 feb 2023	37,62	37,62	37,62	37,62	37,62	-
20 feb 2023	37,59	37,59	37,59	37,59	37,59	-
17 feb 2023	36,91	37,45	37,45	37,45	37,45	1
16 feb 2023	37,23	37,23	37,23	37,23	37,23	-
15 feb 2023	37,09	37,04	36,97	37,04	37,04	-
14 feb 2023	37,12	37,15	37,15	37,15	37,15	-
13 feb 2023	36,94	36,94	36,94	36,94	36,94	-
10 feb 2023	36,84	36,86	36,86	36,86	36,86	1
09 feb 2023	37,16	37,16	37,16	37,16	37,16	-
08 feb 2023	37,18	37,08	37,08	37,08	37,08	-
07 feb 2023	37,12	36,88	36,87	36,88	36,88	40.399
06 feb 2023	36,83	36,83	36,83	36,83	36,83	-
03 feb 2023	37,22	36,90	36,90	36,90	36,90	1
02 feb 2023	36,98	37,21	36,72	37,21	37,21	9.351
01 feb 2023	36,93	36,92	36,92	36,92	36,92	1.000
31 gen 2023	36,93	36,93	36,93	36,93	36,93	-
30 gen 2023	37,18	37,14	37,14	37,14	37,14	-
27 gen 2023	37,42	37,24	37,24	37,24	37,24	1
26 gen 2023	37,65	37,40	37,40	37,40	37,40	-
25 gen 2023	37,32	37,39	37,33	37,33	37,33	113
24 gen 2023	37,31	37,31	37,31	37,31	37,31	-
23 gen 2023	37,13	37,10	37,10	37,10	37,10	8
20 gen 2023	37,13	37,13	37,13	37,13	37,13	-
19 gen 2023	37,22	37,22	37,22	37,22	37,22	-
18 gen 2023	37,46	37,37	37,37	37,37	37,37	1.140
17 gen 2023	-	-	-	-	-	-
16 gen 2023	37,47	37,43	37,27	37,43	37,43	406
13 gen 2023	37,71	37,52	37,52	37,52	37,52	1
12 gen 2023	37,39	37,63	37,63	37,63	37,63	54
11 gen 2023	37,17	37,17	37,17	37,17	37,17	-
10 gen 2023	36,91	36,78	36,78	36,78	36,78	1
09 gen 2023	36,92	36,98	36,98	36,98	36,98	323
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...