Italia markets open in 3 hours 38 minutes

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

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,26+0,07 (+0,56%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 2024------
07 giu 202413,2613,2613,2613,2613,26-
06 giu 202413,1913,1913,1913,1913,19-
05 giu 202413,0813,0813,0813,0813,08-
04 giu 202412,9412,9412,9412,9412,94-
03 giu 2024------
31 mag 202412,9112,9112,9112,9112,91-
31 mag 20240.100017 Dividendo
30 mag 202413,1413,1413,1413,1413,04-
29 mag 202413,3413,3413,3413,3413,24-
28 mag 202413,4713,4713,4713,4713,36-
27 mag 2024------
24 mag 202413,4413,4413,4413,4413,33-
23 mag 202413,5613,5613,5613,5613,46-
22 mag 202413,6013,6013,6013,6013,50-
21 mag 202413,5513,5513,5513,5513,44-
20 mag 202413,6513,6513,6513,6513,54-
17 mag 202413,6013,6013,6013,6013,50-
16 mag 202413,5913,5913,5913,5913,49-
15 mag 2024------
14 mag 202413,4313,4313,4313,4313,33-
13 mag 202413,4313,4313,4313,4313,33-
10 mag 202413,3913,3913,3913,3913,29-
09 mag 202413,2713,2713,2713,2713,17-
08 mag 202413,3413,3413,3413,3413,24-
07 mag 202413,3313,3313,3313,3313,22-
06 mag 2024------
03 mag 202413,2513,2513,2513,2513,15-
02 mag 202413,2313,2313,2313,2313,13-
30 apr 202413,1413,1413,1413,1413,04-
29 apr 202413,1813,1813,1813,1813,08-
26 apr 202413,0913,0913,0913,0912,99-
25 apr 202412,8912,8912,8912,8912,79-
24 apr 202412,9912,9912,9912,9912,89-
23 apr 202412,7912,7912,7912,7912,69-
22 apr 202412,7612,7612,7612,7612,66-
19 apr 202412,6312,6312,6312,6312,54-
18 apr 202412,8312,8312,8312,8312,73-
17 apr 202412,7712,7712,7712,7712,68-
16 apr 202412,7412,7412,7412,7412,65-
15 apr 202413,0113,0113,0113,0112,91-
12 apr 202413,1413,1413,1413,1413,04-
11 apr 202413,2113,2113,2113,2113,11-
10 apr 202413,1813,1813,1813,1813,08-
09 apr 202413,0313,0313,0313,0312,93-
08 apr 202412,9612,9612,9612,9612,86-
05 apr 202412,9612,9612,9612,9612,86-
04 apr 2024------
03 apr 202412,9212,9212,9212,9212,82-
02 apr 202413,0713,0713,0713,0712,97-
28 mar 202412,9112,9112,9112,9112,81-
27 mar 202412,8412,8412,8412,8412,74-
26 mar 202412,8712,8712,8712,8712,77-
25 mar 202412,8112,8112,8112,8112,71-
22 mar 202412,8712,8712,8712,8712,77-
21 mar 202412,9212,9212,9212,9212,83-
20 mar 202412,7312,7312,7312,7312,64-
19 mar 202412,6712,6712,6712,6712,58-
18 mar 202412,7612,7612,7612,7612,67-
15 mar 202412,7212,7212,7212,7212,62-
14 mar 202412,8912,8912,8912,8912,79-
13 mar 202412,7912,7912,7912,7912,69-
12 mar 202412,8412,8412,8412,8412,75-
11 mar 202412,7012,7012,7012,7012,61-
08 mar 202412,6412,6412,6412,6412,54-
07 mar 202412,5912,5912,5912,5912,49-
06 mar 202412,5812,5812,5812,5812,49-
05 mar 202412,5412,5412,5412,5412,45-
04 mar 202412,6612,6612,6612,6612,56-
01 mar 202412,6212,6212,6212,6212,52-
29 feb 202412,5912,5912,5912,5912,50-
29 feb 20240.044533 Dividendo
28 feb 202412,5912,5912,5912,5912,45-
27 feb 202412,6812,6812,6812,6812,54-
26 feb 202412,6412,6412,6412,6412,49-
23 feb 202412,7212,7212,7212,7212,58-
22 feb 202412,7412,7412,7412,7412,60-
21 feb 202412,6412,6412,6412,6412,50-
20 feb 202412,6012,6012,6012,6012,45-
19 feb 202412,6312,6312,6312,6312,49-
16 feb 202412,6212,6212,6212,6212,48-
15 feb 202412,5312,5312,5312,5312,39-
14 feb 202412,4712,4712,4712,4712,33-
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 202412,4012,4012,4012,4012,26-
07 feb 202412,4612,4612,4612,4612,32-
06 feb 202412,4512,4512,4512,4512,31-
05 feb 202412,2612,2612,2612,2612,13-
02 feb 202412,2312,2312,2312,2312,10-
01 feb 202412,1312,1312,1312,1312,00-
31 gen 202412,0112,0112,0112,0111,88-
30 gen 202412,1112,1112,1112,1111,97-
29 gen 202412,2712,2712,2712,2712,13-
26 gen 202412,1412,1412,1412,1412,00-
25 gen 202412,2112,2112,2112,2112,08-
24 gen 202412,0612,0612,0612,0611,93-
23 gen 202411,9911,9911,9911,9911,85-
22 gen 202411,8511,8511,8511,8511,72-
*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...