Italia markets close in 2 hours 59 minutes

iShares VI Public Limited Company - iShares S&P 500 CHF Hedged UCITS ETF (0MTV.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
83,43-0,67 (-0,80%)
Alla chiusura: 11:54AM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202483,5583,5583,4283,4383,431.768
24 mag 202482,9983,1782,9483,1783,17483
23 mag 202484,0184,1084,0184,1084,1014.480
22 mag 202483,7483,7783,7483,7783,77158
21 mag 202483,5883,5883,5083,5083,50101
20 mag 2024------
17 mag 202483,4183,4583,3383,4583,454.675
16 mag 202483,6683,6983,6383,6383,637.618
15 mag 202482,6583,3282,6583,3283,322.543
14 mag 202482,2482,3082,2382,2882,283.731
13 mag 202482,3382,4782,3382,4782,47246
10 mag 202482,3082,4682,1182,1182,114.578
09 mag 2024------
08 mag 202481,7781,7781,5081,5881,5811.511
07 mag 202481,6281,7381,6281,7381,739.547
03 mag 202480,0680,6580,0680,4480,444.914
02 mag 202479,5479,6279,3879,3879,382.726
01 mag 2024------
30 apr 202480,5980,6280,4280,5280,52302
29 apr 202480,6380,8280,6180,7380,7360
26 apr 202480,2880,2880,1980,1980,1912
25 apr 202479,4879,5179,4179,4179,41164
24 apr 202480,0780,2180,0780,0780,072.791
23 apr 202479,2279,8679,2279,8679,86616
22 apr 202478,6578,8478,5678,5678,561.332
19 apr 202478,7479,0078,7479,0079,0045
18 apr 202479,6179,6179,3879,5079,501.251
17 apr 202479,7380,1379,5779,5779,572.165
16 apr 202479,7379,7379,7379,7379,731
15 apr 202481,5881,5881,3381,3381,3340
12 apr 202482,2282,2282,1382,1382,131.880
11 apr 202481,5581,5581,4181,4181,41293
10 apr 202482,4782,5881,2881,7281,722.427
09 apr 202482,3382,3981,9481,9481,943.710
08 apr 202482,4582,4882,4582,4882,486
05 apr 202481,6482,0581,6482,0582,05201
04 apr 202482,7683,0382,7683,0083,00618
03 apr 202482,2282,2982,2282,2382,231.142
02 apr 202482,9182,9282,0882,0882,084.388
28 mar 202483,0283,2383,0283,1283,1258
27 mar 202482,7182,8582,7182,8482,8421
26 mar 202482,8282,9782,7882,7882,787.976
25 mar 202482,6182,7582,5482,7582,75427
22 mar 202482,9182,9182,8982,9182,9112.982
21 mar 202483,1283,3283,1283,3283,32147
20 mar 202481,9581,9881,9581,9881,98320
19 mar 202481,4181,7481,4181,7481,741.570
18 mar 202481,3081,8181,3081,7681,761.900
15 mar 202480,8880,9180,8880,9180,913.785
14 mar 202481,5381,5381,5381,5381,53514
13 mar 202481,8381,8381,8381,8381,831.240
12 mar 2024------
11 mar 202481,0681,0680,9380,9380,931.113
08 mar 202481,7181,8181,7181,8081,804.450
07 mar 202480,9381,0780,9381,0781,07288
06 mar 202481,0281,0281,0281,0281,0275
05 mar 202481,1981,1981,0281,1681,162.885
04 mar 202481,2781,3681,2781,3681,361.010
01 mar 2024------
29 feb 2024------
28 feb 202480,2780,3480,2780,3480,341.369
27 feb 202480,4480,4480,4480,4480,44-
26 feb 202480,5480,7080,5480,6480,64245
23 feb 202480,7280,7580,7280,7580,753.000
22 feb 2024------
21 feb 202478,7878,7878,7078,7078,70246
20 feb 2024------
19 feb 2024------
16 feb 202479,9379,9379,9379,9379,93429
15 feb 2024------
14 feb 202478,7579,0078,7178,7178,713.452
13 feb 202479,6179,6178,6978,7378,734.153
12 feb 202479,6879,6879,6479,6479,64664
09 feb 202479,3379,3379,3379,3379,33595
08 feb 202479,2179,2179,1179,1179,113.840
07 feb 2024------
06 feb 2024------
05 feb 202478,5878,5878,5278,5278,52564
02 feb 202478,2378,2378,2378,2378,23105
01 feb 202477,0977,0977,0977,0977,09260
31 gen 202477,7777,7777,7777,7777,77225
30 gen 2024------
29 gen 2024------
26 gen 202477,6977,6977,6077,6177,6132.360
25 gen 202477,3677,3677,3677,3677,367.000
24 gen 2024------
23 gen 2024------
22 gen 202477,1777,2977,1777,2977,291.520
19 gen 202476,1376,1376,1376,1376,13650
18 gen 202475,2275,2275,2275,2275,22127.557
17 gen 2024------
16 gen 202475,5075,5075,5075,5075,5080
15 gen 2024------
12 gen 2024------
11 gen 2024------
10 gen 202475,5375,5775,5375,5775,571.622
09 gen 202475,5275,5275,2675,2675,261.000
08 gen 202474,7174,7174,7174,7174,7151
05 gen 2024------
04 gen 2024------
*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...