Italia markets closed

iShares Asia 50 ETF (AIA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,75+0,93 (+1,53%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202461,6061,8761,5961,7561,7527.670
25 apr 202459,9561,0359,8860,8260,8221.300
24 apr 202460,9260,9460,4260,6660,6622.200
23 apr 202459,3259,9759,2759,9759,9712.900
22 apr 202458,3259,1158,3259,0759,0710.000
19 apr 202458,3458,5958,0258,1158,1137.600
18 apr 202459,1259,3358,8958,9158,9133.500
17 apr 202459,1759,1958,6058,6158,6147.700
16 apr 202458,7259,0558,5658,7058,7037.300
15 apr 202460,4960,5859,5459,5659,5633.000
12 apr 202460,8660,8660,1360,1460,1427.500
11 apr 202462,1562,1861,6262,1662,1610.900
10 apr 202461,6161,6161,0061,2461,2460.900
09 apr 202462,1362,4161,8862,3262,3217.800
08 apr 202461,5761,8261,5561,5561,5543.700
05 apr 202461,0561,5060,9761,3661,368.900
04 apr 202462,3262,5061,2661,2661,2625.200
03 apr 202461,0961,8361,0961,6261,6229.900
02 apr 202461,6661,9861,6661,7661,7679.600
01 apr 202461,0761,7561,0061,3861,3887.200
28 mar 202460,7061,0060,7060,7160,7151.900
27 mar 202460,7160,7160,4060,6560,65673.800
26 mar 202460,8960,9160,5760,5760,576.100
25 mar 202460,2760,5660,2760,4860,4820.200
22 mar 202460,4260,5860,3460,4160,4113.700
21 mar 202461,1161,3060,7060,8360,83103.800
20 mar 202459,6960,4759,6960,4760,4729.000
19 mar 202459,3359,6959,1659,5759,5727.400
18 mar 202460,1660,2059,7459,7659,7622.000
15 mar 202459,7959,9159,6259,6259,6223.500
14 mar 202461,0261,0460,2060,3760,3714.200
13 mar 202461,3061,4361,1061,1061,1042.800
12 mar 202460,8461,1960,6061,1961,1912.700
11 mar 202459,7660,0759,6759,7059,7020.400
08 mar 202460,0160,3059,4259,6559,6530.300
07 mar 202459,0959,6058,9459,6059,609.700
06 mar 202458,6459,0758,6458,8958,8910.900
05 mar 202457,8157,9957,3357,5557,55114.100
04 mar 202458,6958,7058,3358,4158,4122.800
01 mar 202457,5458,1957,5357,9657,9631.800
29 feb 202457,6057,6057,2157,2257,2225.400
28 feb 202457,7857,7857,2257,2357,2320.200
27 feb 202458,4258,4258,1858,1858,1818.400
26 feb 202458,2058,4058,1458,1758,1724.800
23 feb 202458,4458,5258,3258,4358,4317.100
22 feb 202458,2258,5358,1058,3658,3633.800
21 feb 202457,4557,6757,3657,5657,5630.200
20 feb 202457,3457,3456,9757,1057,1029.700
16 feb 202457,3857,6457,3457,3457,3411.900
15 feb 202457,2157,4957,2157,3857,3859.500
14 feb 202457,0357,3756,8757,3757,37170.200
13 feb 202456,7557,0756,0056,3456,3426.300
12 feb 202457,2258,1757,2257,7057,70145.500
09 feb 202456,7657,2256,5157,0357,0331.400
08 feb 202456,5056,7256,1956,5656,5660.700
07 feb 202456,3556,8056,2556,7656,7666.400
06 feb 202456,2456,7556,0556,7556,7546.200
05 feb 202454,7655,3854,7655,2255,2264.500
02 feb 202454,8254,9554,5354,7354,73121.900
01 feb 202454,6454,8854,4854,8254,8243.600
31 gen 202454,3354,9054,2754,3054,3072.200
30 gen 202454,9055,1054,8354,9654,9689.500
29 gen 202455,8555,8555,2655,6655,6628.400
26 gen 202455,6355,9755,6355,8455,8427.700
25 gen 202456,0056,1355,5655,7655,7644.000
24 gen 202455,8355,9355,4755,6855,68192.100
23 gen 202454,6455,0454,6155,0355,03121.200
22 gen 202453,5053,8453,4053,7253,72134.900
19 gen 202453,7554,4553,5054,3954,3929.700
18 gen 202453,4253,5553,1853,5553,5529.800
17 gen 202452,1352,4552,0252,4252,4232.300
16 gen 202453,7853,7853,2953,3553,3560.400
12 gen 202455,2555,5655,0155,1155,1148.600
11 gen 202455,0955,2754,6055,0555,0586.600
10 gen 202454,6854,7554,5154,7154,7141.300
09 gen 202455,0855,0954,8155,0255,0253.500
08 gen 202455,3656,2155,3656,2156,2130.200
05 gen 202455,9656,3755,8655,9255,9225.200
04 gen 202456,2756,3156,0156,1056,1023.300
03 gen 202456,1056,7556,1056,7156,7131.000
02 gen 202457,0957,1056,6656,8256,8232.400
29 dic 202357,8658,1957,7857,9757,9715.400
28 dic 202358,0058,2157,8558,0058,0049.500
27 dic 202357,0857,2556,8957,1957,1957.700
26 dic 202356,7756,9656,5856,7956,7924.400
22 dic 202355,8856,3455,8856,2056,2036.100
21 dic 202356,7356,9156,4256,8756,8736.200
20 dic 202356,3856,5555,5755,7155,7122.800
20 dic 20230.992 Dividendo
19 dic 202357,1857,7057,1857,5356,5417.200
18 dic 202357,1257,2556,8157,0556,0724.700
15 dic 202357,4157,6657,0857,1656,1712.800
14 dic 202356,9157,5056,9057,4856,4931.700
13 dic 202355,8856,7655,3956,7655,78136.200
12 dic 202355,9956,2255,8656,2055,2322.000
11 dic 202355,5856,1655,5856,0655,0933.300
08 dic 202355,7055,9555,6155,7754,8128.700
07 dic 202355,5955,9655,5955,9655,0015.900
06 dic 202355,9656,0055,4855,5554,5926.800
05 dic 202355,3555,6855,3155,5954,6346.700
*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...