Italia markets closed

iShares (DE) I - iShares STOXX Europe 600 Automobiles & Parts UCITS ETF (DE) (0MP0.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,17+0,49 (+0,78%)
Alla chiusura: 08:04AM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202462,5462,5462,5463,1763,17-
02 mag 202462,1862,3062,1862,6762,6715
01 mag 2024------
30 apr 202464,3562,6462,5862,5862,5837
29 apr 202465,0365,0264,9065,0265,021
26 apr 202464,2264,4364,4364,4364,438
25 apr 202464,6463,6663,6663,6663,661
24 apr 202465,1464,8564,7164,8564,851
23 apr 202464,6364,6364,6364,6364,63-
22 apr 202464,7564,8964,4264,4264,42-
19 apr 202463,8763,8763,8763,8763,87-
18 apr 202464,4264,4264,4264,4264,42-
17 apr 202464,2664,6364,3364,3364,33-
16 apr 202464,4664,4664,4664,4664,46-
15 apr 202466,4666,4666,4666,4666,46-
12 apr 202465,5065,5065,5065,5065,50-
11 apr 202466,0266,0266,0266,0266,02-
10 apr 202466,4766,4766,4766,4766,47-
09 apr 202466,1266,1266,1266,1266,12-
08 apr 202465,8266,4466,4466,4466,441
05 apr 202465,1065,2265,2265,2265,227.525
04 apr 202465,2866,3065,9566,3066,30910
03 apr 202464,8464,8464,8464,8464,84-
02 apr 202465,4265,7164,9764,9764,97-
28 mar 202465,8665,6965,6965,6965,691
27 mar 202465,4965,8565,8565,8565,851
26 mar 202465,6865,6865,6865,6865,68-
25 mar 202465,4665,6565,6565,6565,65-
22 mar 202465,0165,1765,1765,1765,17-
21 mar 202465,7165,3365,2965,2965,291.079
20 mar 202465,0765,2865,2865,2865,281
19 mar 202464,9864,9864,9864,9864,98-
18 mar 202464,0464,5964,2664,2664,26188
15 mar 202463,4963,4963,4963,4963,49-
14 mar 202463,7463,7463,3063,3063,306
13 mar 202464,2864,2864,2864,2864,28-
12 mar 202464,0864,0864,0864,0864,08-
11 mar 202462,8062,8062,8062,8062,80-
08 mar 202463,1363,3763,3463,3463,3416
07 mar 202462,5663,2963,2963,2963,291
06 mar 202463,4463,5363,5363,5363,533
05 mar 202463,1063,1063,1063,1063,10-
04 mar 202463,3263,4463,4463,4463,441
01 mar 202464,3864,4564,4164,4164,41162
29 feb 202464,1864,2663,8863,8863,88-
28 feb 202463,3163,8363,8363,8363,83-
27 feb 202462,8863,3563,3563,3563,351
26 feb 202463,1362,9262,9262,9262,921
23 feb 202462,8463,0763,0763,0763,07-
22 feb 202462,8562,8562,8562,8562,85-
21 feb 202460,1460,9360,9360,9360,934
20 feb 202460,5160,5160,5160,5160,51-
19 feb 202460,9960,5660,5460,5660,563.816
16 feb 202461,2961,2961,2961,2961,29-
15 feb 202460,0560,7260,4460,7260,725.062
14 feb 202459,4759,4759,4759,4759,47-
13 feb 202459,7059,7059,7059,7059,70-
12 feb 202459,4759,7159,7159,7159,71-
09 feb 202459,2659,2659,2659,2659,26-
08 feb 202458,5058,5658,5658,5658,5630
07 feb 202457,8858,3258,3258,3258,321
06 feb 202457,5857,3357,3357,3357,333
05 feb 202458,0457,7157,2057,2057,2027
02 feb 202458,0358,1158,1158,1158,1167
01 feb 202456,3857,4357,4357,4357,43300
31 gen 202455,9955,9955,9955,9955,99-
30 gen 202455,6455,8055,3955,8055,806
29 gen 202455,1355,2255,2155,2255,221.213
26 gen 202454,5955,1555,1555,1555,15-
25 gen 202454,5054,3054,1054,3054,305
24 gen 202454,8554,7454,7454,7454,7412.317
23 gen 202454,2954,2954,2954,2954,29-
22 gen 202454,6054,6054,6054,6054,60-
19 gen 202454,5254,5254,5254,5254,52-
18 gen 202453,8554,6354,6354,6354,6360
17 gen 202454,4953,9053,9053,9053,904
16 gen 202454,7854,9554,8054,8054,809.241
15 gen 202455,7555,4055,4055,4055,4020
12 gen 202456,3356,3356,3356,3356,33-
11 gen 202456,8256,8256,8256,8256,82-
10 gen 202456,9756,9756,9756,9756,97-
09 gen 202457,2557,0757,0757,0757,071
08 gen 202456,3756,8656,3556,8656,866
05 gen 202456,2656,2656,2656,2656,26-
04 gen 202456,4356,4356,4356,4356,43-
03 gen 202457,3856,4056,4056,4056,4048
02 gen 202457,4957,9957,5057,5057,5019
29 dic 202357,0657,0657,0657,0657,06-
28 dic 202357,3457,0057,0057,0057,00-
27 dic 202356,9357,0856,8857,0857,081
22 dic 202357,1257,2857,2857,2857,28138
21 dic 202356,8457,0857,0857,0857,0890
20 dic 202358,0158,0158,0158,0158,01-
19 dic 202357,8857,8857,8857,8857,88-
18 dic 202358,1857,9057,9057,9057,90-
15 dic 202359,1559,1559,1559,1559,15-
14 dic 202358,5358,5358,5358,5358,53-
13 dic 202357,7257,7257,7257,7257,72-
12 dic 202358,2658,2658,2658,2658,26-
11 dic 202357,8857,8857,8857,8857,88-
*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...