Italia markets closed

iShares EmergMkts Idx (IE) Flex Dis EUR (0P0000SWHP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,43+0,04 (+0,30%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024------
14 mag 2024------
13 mag 202413,4313,4313,4313,4313,43-
10 mag 202413,3913,3913,3913,3913,39-
09 mag 202413,2713,2713,2713,2713,27-
08 mag 202413,3413,3413,3413,3413,34-
07 mag 202413,3313,3313,3313,3313,33-
06 mag 2024------
03 mag 202413,2513,2513,2513,2513,25-
02 mag 202413,2313,2313,2313,2313,23-
30 apr 202413,1413,1413,1413,1413,14-
29 apr 202413,1813,1813,1813,1813,18-
26 apr 202413,0913,0913,0913,0913,09-
25 apr 202412,8912,8912,8912,8912,89-
24 apr 202412,9912,9912,9912,9912,99-
23 apr 202412,7912,7912,7912,7912,79-
22 apr 202412,7612,7612,7612,7612,76-
19 apr 202412,6312,6312,6312,6312,63-
18 apr 202412,8312,8312,8312,8312,83-
17 apr 202412,7712,7712,7712,7712,77-
16 apr 202412,7412,7412,7412,7412,74-
15 apr 202413,0113,0113,0113,0113,01-
12 apr 202413,1413,1413,1413,1413,14-
11 apr 202413,2113,2113,2113,2113,21-
10 apr 202413,1813,1813,1813,1813,18-
09 apr 202413,0313,0313,0313,0313,03-
08 apr 202412,9612,9612,9612,9612,96-
05 apr 202412,9612,9612,9612,9612,96-
04 apr 2024------
03 apr 202412,9212,9212,9212,9212,92-
02 apr 202413,0713,0713,0713,0713,07-
28 mar 202412,9112,9112,9112,9112,91-
27 mar 202412,8412,8412,8412,8412,84-
26 mar 202412,8712,8712,8712,8712,87-
25 mar 202412,8112,8112,8112,8112,81-
22 mar 202412,8712,8712,8712,8712,87-
21 mar 202412,9212,9212,9212,9212,92-
20 mar 202412,7312,7312,7312,7312,73-
19 mar 202412,6712,6712,6712,6712,67-
18 mar 202412,7612,7612,7612,7612,76-
15 mar 202412,7212,7212,7212,7212,72-
14 mar 202412,8912,8912,8912,8912,89-
13 mar 202412,7912,7912,7912,7912,79-
12 mar 202412,8412,8412,8412,8412,84-
11 mar 202412,7012,7012,7012,7012,70-
08 mar 202412,6412,6412,6412,6412,64-
07 mar 202412,5912,5912,5912,5912,59-
06 mar 202412,5812,5812,5812,5812,58-
05 mar 202412,5412,5412,5412,5412,54-
04 mar 202412,6612,6612,6612,6612,66-
01 mar 202412,6212,6212,6212,6212,62-
29 feb 202412,5912,5912,5912,5912,59-
29 feb 20240.044533 Dividendo
28 feb 202412,5912,5912,5912,5912,55-
27 feb 202412,6812,6812,6812,6812,64-
26 feb 202412,6412,6412,6412,6412,59-
23 feb 202412,7212,7212,7212,7212,68-
22 feb 202412,7412,7412,7412,7412,70-
21 feb 202412,6412,6412,6412,6412,59-
20 feb 202412,6012,6012,6012,6012,55-
19 feb 202412,6312,6312,6312,6312,58-
16 feb 202412,6212,6212,6212,6212,58-
15 feb 202412,5312,5312,5312,5312,48-
14 feb 202412,4712,4712,4712,4712,42-
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 202412,4012,4012,4012,4012,35-
07 feb 202412,4612,4612,4612,4612,42-
06 feb 202412,4512,4512,4512,4512,40-
05 feb 202412,2612,2612,2612,2612,22-
02 feb 202412,2312,2312,2312,2312,19-
01 feb 202412,1312,1312,1312,1312,09-
31 gen 202412,0112,0112,0112,0111,97-
30 gen 202412,1112,1112,1112,1112,06-
29 gen 202412,2712,2712,2712,2712,22-
26 gen 202412,1412,1412,1412,1412,10-
25 gen 202412,2112,2112,2112,2112,17-
24 gen 202412,0612,0612,0612,0612,02-
23 gen 202411,9911,9911,9911,9911,94-
22 gen 202411,8511,8511,8511,8511,81-
19 gen 202411,9411,9411,9411,9411,89-
18 gen 202411,8611,8611,8611,8611,82-
17 gen 202411,8211,8211,8211,8211,78-
16 gen 202412,0512,0512,0512,0512,01-
15 gen 202412,1612,1612,1612,1612,11-
12 gen 202412,1612,1612,1612,1612,11-
11 gen 202412,1612,1612,1612,1612,12-
10 gen 202412,0712,0712,0712,0712,03-
09 gen 202412,1712,1712,1712,1712,13-
08 gen 202412,1612,1612,1612,1612,12-
05 gen 202412,2212,2212,2212,2212,17-
04 gen 202412,2712,2712,2712,2712,23-
03 gen 202412,3112,3112,3112,3112,27-
02 gen 202412,4312,4312,4312,4312,38-
29 dic 2023------
28 dic 202312,3312,3312,3312,3312,28-
27 dic 202312,1712,1712,1712,1712,13-
22 dic 2023------
21 dic 202312,1512,1512,1512,1512,11-
*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...