Italia markets close in 8 hours 6 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,980,00 (0,00%)
In data: 04:50PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202437,1837,1836,8037,1737,1740
19 apr 202436,8436,8836,8836,8836,8810
18 apr 202436,5136,8336,6536,8336,8315
17 apr 202436,2536,5436,1236,3136,3167
16 apr 202436,5336,5736,2736,2836,28500
15 apr 202437,0737,1336,7436,8136,81727
12 apr 202436,8937,4037,1537,1537,15103
11 apr 202436,2836,5236,4036,4036,40870
10 apr 202436,9337,0436,2836,2836,2814
09 apr 202436,7636,7836,5536,7136,71420
08 apr 202436,7336,8136,6736,7536,7511
05 apr 202437,1737,0736,6536,6536,65188
04 apr 202437,2237,4837,3237,4837,487
03 apr 202437,2837,2237,0437,0437,045.716
02 apr 202437,6938,0037,4437,4437,4443
28 mar 202437,9037,7837,6037,6037,601.601
27 mar 202437,4037,8537,2837,8537,8553
26 mar 202437,3737,3737,3737,3737,37-
25 mar 202437,3037,4137,2137,4137,41545
22 mar 202436,9137,3636,9237,3637,36476
21 mar 202437,4637,4436,9736,9936,995.438
20 mar 202436,7936,9536,8636,9536,95276
19 mar 202436,7336,7636,5636,5636,5628
18 mar 202437,0437,1236,7436,9036,9043
15 mar 202437,0637,2036,9537,0437,0412
14 mar 202436,9936,9936,9936,9936,99-
13 mar 202437,0037,0137,0137,0137,01189
12 mar 202437,1137,1436,9236,9236,921.703
11 mar 202437,4037,2037,1037,1037,10218
08 mar 202437,4437,3337,1737,3337,33280
07 mar 202436,9637,4637,4037,4237,425.137
06 mar 202436,6036,9936,9936,9936,9911
05 mar 202436,0336,6536,0036,6536,65238
04 mar 202436,1936,2235,7735,8935,897
01 mar 202436,1736,3636,3636,3636,36354
29 feb 202435,9336,2136,0936,2136,216.675
28 feb 202436,1535,8835,7935,8835,884
27 feb 202435,8336,0935,7436,0936,09499
26 feb 202436,2135,9835,8535,8835,8845
23 feb 202436,3736,4236,0836,3336,332.479
22 feb 202436,9136,8036,2836,2836,284
21 feb 202436,6036,6536,5036,6536,65177
20 feb 202436,2236,5936,3036,5936,59117
19 feb 202436,3636,3836,2036,2636,262.127
16 feb 202436,4436,4536,2136,2136,2175
15 feb 202436,3536,5836,3936,4736,475.209
14 feb 202436,3936,2436,2136,2136,21425
13 feb 202436,4436,5636,2736,2736,2736
12 feb 202436,1936,4036,2036,3536,35233
09 feb 202436,2136,2036,0636,0736,07229
08 feb 202436,8836,4936,4936,4936,49440
07 feb 202437,3136,9436,9436,9436,9478
06 feb 202437,5637,2237,0137,0137,01-
05 feb 202437,7837,9737,4737,4737,47338
02 feb 202438,2737,7637,7637,7637,761
01 feb 202437,9938,0638,0638,0638,0612
31 gen 202437,9138,1938,1938,1938,19100
30 gen 202437,8737,9337,9037,9037,90352
29 gen 202437,9437,7837,7137,7237,7276.916
26 gen 202438,2338,1037,8737,8737,872
25 gen 202438,0838,1338,1138,1138,1170
24 gen 202438,1838,3138,3138,3138,3170
23 gen 202438,5838,2138,1938,2138,211.089
22 gen 202438,5538,5738,4838,5738,57482
19 gen 202438,4538,4938,4438,4938,491.350
18 gen 202438,4938,5038,3838,5038,50102
17 gen 2024------
16 gen 202439,5339,2939,2939,2939,291
15 gen 202440,1239,8539,8539,8539,851.449
12 gen 202439,8339,9239,9239,9239,921.076
11 gen 202440,2139,6239,6239,6239,62300
10 gen 202440,1840,1840,1740,1740,171.165
09 gen 202440,1840,2240,1340,1340,1331
08 gen 202440,1540,1940,1940,1940,1950
05 gen 202439,8139,8139,8139,8139,81-
04 gen 202439,6239,9639,7439,9639,96195
03 gen 202439,6739,3839,3239,3239,3281
02 gen 202439,9039,8439,5639,5639,561.846
29 dic 202339,7539,7539,7539,7539,75-
28 dic 2023------
27 dic 202339,6839,7139,6139,6139,6129
22 dic 202339,6339,6339,6339,6339,634.490
21 dic 202339,6039,5939,5739,5739,571.437
20 dic 202339,8539,6439,6339,6439,64255
19 dic 202339,6939,8339,8339,8339,838
18 dic 202339,7939,8139,6839,6839,6848
15 dic 202340,1340,1140,1140,1140,11-
14 dic 202340,1940,6340,2440,2440,24235
13 dic 202339,5839,5339,4039,5339,53-
12 dic 202339,7939,5539,5539,5539,551
11 dic 202339,9039,6339,6339,6339,63-
08 dic 202339,9139,9139,9139,9139,91-
07 dic 202339,8339,8339,8339,8339,83-
06 dic 202339,5239,5239,5239,5239,52-
05 dic 202339,0139,3139,3139,3139,31125
04 dic 202339,0439,0439,0439,0439,04-
01 dic 202338,8138,8238,8238,8238,822.200
30 nov 202338,5738,7038,7038,7038,70800
29 nov 202338,5738,7238,7238,7238,72774
28 nov 202338,2638,6238,6238,6238,621
*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...