Italia markets open in 3 hours 3 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.051,16 +422,68 (+1,12%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
60.045,08 +65,03 (+0,11%) CMC Crypto 200
1.389,58 +7,00 (+0,51%)
iShares ETF (CH) - iShares Swiss Dividend (CH) (0VRH.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 04:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 149,54 | 149,54 | 147,84 | 148,30 | 148,30 | 459 |
| 24 apr 2024 | 150,58 | 150,78 | 150,06 | 150,06 | 150,06 | 535 |
| 23 apr 2024 | 151,52 | 151,82 | 151,18 | 151,18 | 151,18 | 147 |
| 22 apr 2024 | 148,96 | 149,62 | 148,96 | 149,62 | 149,62 | 6.806 |
| 22 apr 2024 | 0.9 Dividendo | |||||
| 19 apr 2024 | 147,16 | 148,68 | 147,16 | 148,68 | 147,78 | 2.436 |
| 18 apr 2024 | 148,04 | 148,04 | 147,37 | 147,60 | 146,71 | 1.683 |
| 17 apr 2024 | 148,51 | 149,04 | 148,51 | 149,04 | 148,14 | 1.902 |
| 16 apr 2024 | 149,52 | 149,60 | 148,12 | 148,12 | 147,22 | 87 |
| 16 apr 2024 | 0.88 Dividendo | |||||
| 15 apr 2024 | 151,20 | 151,80 | 151,20 | 151,58 | 149,79 | 1.809 |
| 12 apr 2024 | 151,86 | 151,94 | 151,30 | 151,30 | 149,51 | 45 |
| 12 apr 2024 | 1.7 Dividendo | |||||
| 11 apr 2024 | 153,44 | 153,44 | 152,24 | 152,24 | 148,76 | 397 |
| 10 apr 2024 | 152,62 | 152,62 | 152,20 | 152,20 | 148,72 | 178 |
| 09 apr 2024 | 153,14 | 153,34 | 152,50 | 152,50 | 149,01 | 697 |
| 08 apr 2024 | 152,84 | 153,04 | 152,84 | 153,04 | 149,54 | 1.197 |
| 05 apr 2024 | 153,80 | 153,80 | 152,38 | 152,38 | 148,89 | 2.940 |
| 04 apr 2024 | 154,76 | 154,98 | 154,73 | 154,87 | 151,33 | 4.658 |
| 03 apr 2024 | 155,05 | 155,12 | 154,32 | 154,44 | 150,91 | 3.952 |
| 02 apr 2024 | 157,20 | 157,34 | 155,36 | 155,36 | 151,81 | 3.464 |
| 28 mar 2024 | 156,59 | 156,59 | 156,59 | 156,59 | 153,01 | 3.308 |
| 27 mar 2024 | 155,98 | 156,38 | 155,98 | 156,38 | 152,81 | 1 |
| 26 mar 2024 | 155,58 | 155,82 | 155,58 | 155,82 | 152,26 | 5.191 |
| 25 mar 2024 | 155,36 | 155,36 | 154,59 | 155,03 | 151,48 | 5.531 |
| 22 mar 2024 | 156,28 | 156,34 | 155,59 | 155,59 | 152,03 | 3.097 |
| 21 mar 2024 | 156,07 | 156,60 | 156,07 | 156,39 | 152,82 | 12.953 |
| 20 mar 2024 | 155,06 | 155,64 | 155,06 | 155,48 | 151,92 | 1.630 |
| 19 mar 2024 | 155,14 | 155,14 | 154,08 | 154,36 | 150,83 | 1.005 |
| 18 mar 2024 | 154,95 | 155,04 | 154,76 | 155,04 | 151,50 | 2.937 |
| 15 mar 2024 | 155,38 | 155,74 | 155,18 | 155,18 | 151,63 | 318 |
| 14 mar 2024 | 156,42 | 156,42 | 155,10 | 155,29 | 151,74 | 2.754 |
| 14 mar 2024 | 0.86 Dividendo | |||||
| 13 mar 2024 | 156,78 | 156,79 | 156,54 | 156,79 | 152,36 | 307 |
| 12 mar 2024 | 156,50 | 156,50 | 155,84 | 155,90 | 151,50 | 1.220 |
| 11 mar 2024 | 154,94 | 155,48 | 154,94 | 155,48 | 151,09 | 1.578 |
| 08 mar 2024 | 154,79 | 154,94 | 154,69 | 154,94 | 150,57 | 1.833 |
| 07 mar 2024 | 154,30 | 154,90 | 153,74 | 154,56 | 150,20 | 7.573 |
| 06 mar 2024 | 153,80 | 154,22 | 153,80 | 154,22 | 149,87 | 5.705 |
| 05 mar 2024 | 153,08 | 153,24 | 153,06 | 153,19 | 148,86 | 5.593 |
| 04 mar 2024 | 153,28 | 153,28 | 152,46 | 152,98 | 148,66 | 332 |
| 01 mar 2024 | 154,02 | 154,02 | 153,32 | 153,46 | 149,13 | 2.070 |
| 29 feb 2024 | 153,52 | 154,08 | 153,52 | 153,62 | 149,28 | 3.896 |
| 28 feb 2024 | 154,22 | 154,22 | 153,46 | 153,46 | 149,13 | 6.362 |
| 27 feb 2024 | 153,86 | 153,88 | 153,48 | 153,82 | 149,48 | 705 |
| 26 feb 2024 | 154,22 | 154,72 | 154,07 | 154,07 | 149,72 | 4.148 |
| 23 feb 2024 | 153,30 | 154,39 | 153,30 | 154,23 | 149,88 | 3.207 |
| 22 feb 2024 | 153,80 | 153,80 | 153,10 | 153,37 | 149,04 | 11.054 |
| 21 feb 2024 | 152,94 | 153,26 | 152,94 | 153,26 | 148,94 | 706 |
| 20 feb 2024 | 152,91 | 153,70 | 152,89 | 153,55 | 149,22 | 7.894 |
| 19 feb 2024 | 151,56 | 152,46 | 151,48 | 152,46 | 148,16 | 2.626 |
| 16 feb 2024 | 151,25 | 151,84 | 151,25 | 151,30 | 147,03 | 6.033 |
| 15 feb 2024 | 150,46 | 151,00 | 150,36 | 150,98 | 146,72 | 890 |
| 14 feb 2024 | 149,94 | 150,08 | 149,89 | 149,94 | 145,71 | 1.423 |
| 13 feb 2024 | 149,98 | 150,10 | 148,78 | 149,25 | 145,04 | 8.533 |
| 12 feb 2024 | 149,00 | 149,46 | 148,74 | 149,46 | 145,24 | 5.349 |
| 09 feb 2024 | 149,19 | 149,20 | 147,89 | 148,18 | 144,00 | 106.219 |
| 08 feb 2024 | 150,58 | 150,70 | 149,50 | 149,52 | 145,30 | 1.621 |
| 07 feb 2024 | 150,80 | 151,03 | 150,50 | 150,88 | 146,62 | 10.166 |
| 06 feb 2024 | 151,62 | 151,64 | 150,36 | 151,01 | 146,75 | 2.514 |
| 05 feb 2024 | 150,74 | 151,09 | 150,56 | 150,56 | 146,31 | 4.186 |
| 02 feb 2024 | 150,78 | 151,02 | 150,43 | 150,62 | 146,37 | 4.883 |
| 01 feb 2024 | 151,26 | 151,41 | 150,10 | 150,16 | 145,92 | 11.946 |
| 31 gen 2024 | 152,84 | 152,98 | 151,80 | 151,86 | 147,57 | 16.779 |
| 30 gen 2024 | 152,98 | 153,26 | 152,86 | 153,05 | 148,73 | 4.661 |
| 29 gen 2024 | 152,80 | 153,10 | 152,78 | 153,10 | 148,78 | 1.362 |
| 26 gen 2024 | 152,04 | 152,64 | 152,04 | 152,24 | 147,94 | 4.217 |
| 25 gen 2024 | 149,94 | 150,60 | 149,94 | 150,60 | 146,35 | 1.637 |
| 24 gen 2024 | 149,92 | 149,92 | 149,50 | 149,65 | 145,42 | 1.576 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 150,51 | 151,28 | 150,51 | 151,17 | 146,90 | 13.820 |
| 19 gen 2024 | 150,60 | 150,60 | 149,34 | 149,53 | 145,31 | 12.856 |
| 18 gen 2024 | 149,48 | 150,26 | 149,46 | 149,90 | 145,67 | 2.333 |
| 17 gen 2024 | 149,96 | 150,24 | 149,96 | 150,16 | 145,92 | 4.783 |
| 16 gen 2024 | 150,82 | 151,51 | 150,82 | 151,51 | 147,23 | 3.518 |
| 15 gen 2024 | 151,78 | 151,89 | 151,10 | 151,14 | 146,88 | 5.771 |
| 12 gen 2024 | 151,42 | 151,72 | 150,96 | 151,32 | 147,05 | 827 |
| 11 gen 2024 | 151,82 | 151,82 | 150,46 | 150,46 | 146,21 | 1.465 |
| 10 gen 2024 | 151,06 | 151,62 | 151,06 | 151,51 | 147,23 | 2.834 |
| 09 gen 2024 | 151,50 | 151,70 | 150,98 | 151,59 | 147,32 | 6.251 |
| 08 gen 2024 | 151,32 | 151,55 | 150,40 | 151,36 | 147,09 | 3.026 |
| 05 gen 2024 | 150,48 | 151,20 | 150,34 | 151,20 | 146,93 | 614 |
| 04 gen 2024 | 150,98 | 151,56 | 150,98 | 151,56 | 147,28 | 1.216 |
| 03 gen 2024 | 151,00 | 152,54 | 151,00 | 151,00 | 146,74 | 1.620 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 149,76 | 149,94 | 149,62 | 149,94 | 145,71 | 3.519 |
| 28 dic 2023 | 149,48 | 149,72 | 149,34 | 149,34 | 145,13 | 541 |
| 27 dic 2023 | 150,18 | 150,18 | 149,50 | 149,62 | 145,40 | 3.620 |
| 22 dic 2023 | 150,18 | 150,18 | 150,10 | 150,10 | 145,86 | 2 |
| 21 dic 2023 | 149,44 | 150,14 | 149,44 | 150,14 | 145,90 | 71 |
| 20 dic 2023 | 150,46 | 150,80 | 150,17 | 150,17 | 145,94 | 3.039 |
| 19 dic 2023 | 151,03 | 151,03 | 150,50 | 150,50 | 146,25 | 9.833 |
| 18 dic 2023 | 150,78 | 151,26 | 150,74 | 150,74 | 146,49 | 2.395 |
| 15 dic 2023 | 150,92 | 151,08 | 150,90 | 151,00 | 146,74 | 2.482 |
| 14 dic 2023 | 152,70 | 152,70 | 150,68 | 150,68 | 146,43 | 1.497 |
| 13 dic 2023 | 151,84 | 152,13 | 151,65 | 151,65 | 147,37 | 6.205 |
| 12 dic 2023 | 151,12 | 151,21 | 151,00 | 151,21 | 146,94 | 5.055 |
| 11 dic 2023 | 149,88 | 150,88 | 149,88 | 150,88 | 146,62 | 4.901 |
| 08 dic 2023 | 148,96 | 149,96 | 148,96 | 149,71 | 145,49 | 4.471 |
| 07 dic 2023 | 148,84 | 149,04 | 148,84 | 148,87 | 144,67 | 14.685 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.