Yahoo

Mail

Italia markets closed

FTSE MIB
30.403,90
+282,13(+0,94%)
Dow Jones
36.247,87
+130,49(+0,36%)
Nasdaq
14.403,97
+63,98(+0,45%)
Nikkei 225
32.307,86
-550,45(-1,68%)
Petrolio
71,26
+1,92(+2,77%)
Bitcoin EUR
40.816,03
+145,91(+0,36%)

UBS (Irl) Fund Solutions plc - MSCI ACWI SF UCITS ETF (0Y7W.L)

LSE - LSE Prezzo differito. Valuta in CHF.

Aggiungi a watchlist

162,08

+1,19

(+0,74%)

Alla chiusura: 10:37AM GMT

Periodo di tempo:

09 dic 2022 - 09 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in CHFScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 dic 2023	162,08	162,08	162,08	162,08	162,08	50
07 dic 2023	160,89	160,89	160,89	160,89	160,89	20
06 dic 2023	161,72	162,02	161,72	161,86	161,86	267
05 dic 2023	160,80	160,96	160,80	160,94	160,94	1.375
04 dic 2023	161,65	161,65	161,65	161,65	161,65	865
01 dic 2023	161,41	161,41	161,41	161,41	161,41	70
30 nov 2023	161,44	161,44	161,30	161,43	161,43	1.902
29 nov 2023	161,57	161,57	161,29	161,29	161,29	333
28 nov 2023	160,71	161,04	160,71	160,89	160,89	390
27 nov 2023	161,37	161,37	161,23	161,23	161,23	424
24 nov 2023	161,55	161,55	161,55	161,55	161,55	110
23 nov 2023	-	-	-	-	-	-
22 nov 2023	161,36	161,73	161,21	161,73	161,73	628
21 nov 2023	161,11	161,11	161,11	161,11	161,11	11
20 nov 2023	160,59	160,59	160,59	160,59	160,59	63
17 nov 2023	160,60	160,60	160,60	160,60	160,60	10
16 nov 2023	160,18	160,18	160,18	160,18	160,18	80
15 nov 2023	160,72	160,72	160,72	160,72	160,72	275
14 nov 2023	157,70	159,36	157,57	159,36	159,36	448
13 nov 2023	157,36	157,36	157,36	157,36	157,36	24
10 nov 2023	-	-	-	-	-	-
09 nov 2023	156,75	156,75	156,75	156,75	156,75	8
08 nov 2023	156,27	156,27	156,27	156,27	156,27	30
07 nov 2023	155,97	155,97	155,80	155,80	155,80	24
06 nov 2023	156,46	156,46	156,46	156,46	156,46	2
03 nov 2023	154,72	154,72	154,72	154,72	154,72	17
02 nov 2023	154,21	154,21	154,21	154,21	154,21	972
01 nov 2023	-	-	-	-	-	-
31 ott 2023	150,27	150,27	150,27	150,27	150,27	24
30 ott 2023	149,73	149,73	149,73	149,73	149,73	25
27 ott 2023	149,78	149,78	149,78	149,78	149,78	23
26 ott 2023	149,71	149,71	149,52	149,52	149,52	146
25 ott 2023	151,52	151,52	151,52	151,52	151,52	27
24 ott 2023	151,40	151,70	151,36	151,70	151,70	422
23 ott 2023	150,89	150,89	150,89	150,89	150,89	670
20 ott 2023	-	-	-	-	-	-
19 ott 2023	154,20	154,34	154,20	154,34	154,34	71
18 ott 2023	155,98	155,98	155,98	155,98	155,98	7
17 ott 2023	156,54	156,54	156,40	156,40	156,40	32
16 ott 2023	155,66	156,96	155,66	156,96	156,96	44
13 ott 2023	155,93	156,83	155,88	155,88	155,88	602
12 ott 2023	-	-	-	-	-	-
11 ott 2023	157,20	157,20	157,20	157,20	157,20	19
10 ott 2023	156,38	156,38	156,38	156,38	156,38	357
09 ott 2023	154,47	154,47	154,47	154,47	154,47	495
06 ott 2023	153,84	153,84	153,84	153,84	153,84	85
05 ott 2023	153,21	153,21	153,21	153,21	153,21	62
04 ott 2023	152,78	152,78	152,78	152,78	152,78	16
03 ott 2023	154,73	154,73	154,73	154,73	154,73	48
02 ott 2023	155,23	155,23	155,18	155,18	155,18	170
29 set 2023	156,44	156,44	156,44	156,44	156,44	562
28 set 2023	-	-	-	-	-	-
27 set 2023	155,32	155,32	155,32	155,32	155,32	276
26 set 2023	155,84	155,84	155,84	155,84	155,84	37
25 set 2023	156,23	156,23	156,07	156,07	156,07	61
22 set 2023	156,99	156,99	156,99	156,99	156,99	364
21 set 2023	158,05	158,05	158,05	158,05	158,05	70
20 set 2023	-	-	-	-	-	-
19 set 2023	-	-	-	-	-	-
18 set 2023	160,15	160,31	160,15	160,31	160,31	1.390
15 set 2023	162,01	162,15	160,82	160,82	160,82	1.649
14 set 2023	160,69	160,69	160,69	160,69	160,69	59
13 set 2023	159,56	159,56	159,56	159,56	159,56	171
12 set 2023	-	-	-	-	-	-
11 set 2023	160,38	160,38	160,38	160,38	160,38	265
08 set 2023	-	-	-	-	-	-
07 set 2023	159,96	159,96	159,96	159,96	159,96	39
06 set 2023	160,61	160,61	160,61	160,61	160,61	12
05 set 2023	161,37	161,37	161,37	161,37	161,37	63
04 set 2023	162,15	162,15	162,03	162,03	162,03	792
01 set 2023	161,57	161,94	161,57	161,94	161,94	24
31 ago 2023	161,79	161,79	161,79	161,79	161,79	150
30 ago 2023	160,42	160,42	160,42	160,42	160,42	19
29 ago 2023	-	-	-	-	-	-
25 ago 2023	-	-	-	-	-	-
24 ago 2023	159,18	159,22	158,68	158,68	158,68	937
23 ago 2023	157,85	157,85	157,12	157,54	157,54	474
22 ago 2023	157,99	157,99	157,99	157,99	157,99	13
21 ago 2023	156,62	157,35	156,30	156,36	156,36	1.717
18 ago 2023	156,35	156,35	155,28	155,37	155,37	8.246
17 ago 2023	157,81	157,81	157,81	157,81	157,81	190
16 ago 2023	158,70	158,76	158,70	158,76	158,76	38
15 ago 2023	159,69	159,69	158,98	158,99	158,99	728
14 ago 2023	160,10	160,34	160,10	160,34	160,34	16
11 ago 2023	-	-	-	-	-	-
10 ago 2023	161,11	161,11	161,11	161,11	161,11	3
09 ago 2023	-	-	-	-	-	-
08 ago 2023	160,40	160,40	160,40	160,40	160,40	300
07 ago 2023	160,99	160,99	160,99	160,99	160,99	75
04 ago 2023	-	-	-	-	-	-
03 ago 2023	161,01	161,01	161,01	161,01	161,01	415
02 ago 2023	162,48	162,73	162,48	162,73	162,73	562
01 ago 2023	-	-	-	-	-	-
31 lug 2023	164,73	164,81	164,69	164,81	164,81	958
28 lug 2023	163,69	163,91	163,69	163,91	163,91	1.066
27 lug 2023	164,30	164,69	164,30	164,69	164,69	182
26 lug 2023	163,37	163,37	162,80	162,99	162,99	2.578
25 lug 2023	163,60	163,60	163,60	163,60	163,60	285
24 lug 2023	-	-	-	-	-	-
21 lug 2023	162,70	162,70	162,70	162,70	162,70	86
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...

FTSE MIB30.403,90+282,13(+0,94%)

Dow Jones36.247,87+130,49(+0,36%)

Nasdaq 14.403,97+63,98(+0,45%)

Nikkei 22532.307,86-550,45(-1,68%)

Petrolio71,26+1,92(+2,77%)

Bitcoin EUR40.816,03+145,91(+0,36%)

UBS (Irl) Fund Solutions plc - MSCI ACWI SF UCITS ETF (0Y7W.L)

FTSE MIB
30.403,90
+282,13(+0,94%)

Dow Jones
36.247,87
+130,49(+0,36%)

Nasdaq
14.403,97
+63,98(+0,45%)

Nikkei 225
32.307,86
-550,45(-1,68%)

Petrolio
71,26
+1,92(+2,77%)

Bitcoin EUR
40.816,03
+145,91(+0,36%)