Italia markets open in 4 hours 1 minute

iShares MSCI BIC ETF (BKF)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,08+0,15 (+0,41%)
Alla chiusura: 02:55PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202437,0337,0936,8437,0837,084.200
14 mag 202436,7836,9936,7836,9336,938.900
13 mag 202436,7336,9236,7336,9236,92500
10 mag 202436,4036,4036,3936,3936,39800
09 mag 202436,2336,3236,2136,3236,323.400
08 mag 202436,0736,0736,0736,0736,07700
07 mag 202436,1936,2436,1936,2136,214.300
06 mag 202436,4836,5136,4436,4436,441.500
03 mag 202436,5336,5936,3836,5636,5613.400
02 mag 202435,9236,5635,9236,4636,462.900
01 mag 202435,2435,3035,2335,2335,231.000
30 apr 202435,2635,2635,1135,1135,111.600
29 apr 202435,4535,5835,4535,5835,582.900
26 apr 202435,3335,4635,3035,3635,362.400
25 apr 202434,7734,9134,7734,9134,911.000
24 apr 202434,7734,7834,7034,7734,772.200
23 apr 202434,3034,5034,3034,5034,502.800
22 apr 202433,9534,2533,9534,2534,252.500
19 apr 202433,7233,7733,7033,7733,77400
18 apr 202433,6833,7433,6233,6633,662.200
17 apr 202433,4733,6133,3833,5233,526.400
16 apr 202433,5333,5333,3533,4533,454.600
15 apr 202433,9533,9533,6933,7033,703.600
12 apr 202434,2434,2433,8433,8433,843.000
11 apr 202434,6134,6134,6134,6134,612.200
10 apr 202434,4534,4934,3934,4934,491.800
09 apr 202434,7134,7534,7134,7534,75300
08 apr 202434,4934,6534,4934,5734,57400
05 apr 202434,2934,3534,2934,3234,32700
04 apr 202434,7334,7534,3934,3934,392.400
03 apr 202434,3534,5234,3034,5134,512.300
02 apr 202434,5734,5734,4934,5134,512.000
01 apr 202434,5034,5034,3634,4134,411.900
28 mar 202434,2134,2734,1334,1334,134.700
27 mar 202433,8434,0033,8434,0034,001.800
26 mar 202433,9733,9733,8733,8733,873.100
25 mar 202433,8333,8633,8233,8233,821.200
22 mar 202433,8233,8733,8233,8333,831.900
21 mar 202434,3434,3434,1634,2334,232.200
20 mar 202434,2434,3534,2434,3034,30700
19 mar 202434,0734,0733,7933,9733,975.700
18 mar 202434,3234,3234,1734,2334,232.400
15 mar 202434,0934,2534,0534,2534,25192.500
14 mar 202434,2634,2634,0434,0934,099.300
13 mar 202434,4434,4434,3134,3134,31900
12 mar 202434,4434,5934,4434,4734,472.800
11 mar 202434,2534,2534,1734,1734,171.200
08 mar 202433,9033,9433,8833,9033,902.300
07 mar 202433,8433,9433,8433,9433,941.400
06 mar 202434,1334,1333,9633,9733,972.600
05 mar 202433,6533,6633,6133,6133,6113.500
04 mar 202434,0034,0033,8833,8933,891.900
01 mar 202434,1334,2534,0934,2334,231.900
29 feb 202433,6933,8033,6833,7333,733.300
28 feb 202433,8233,8233,7033,7233,721.200
27 feb 202434,4634,4834,4234,4534,452.400
26 feb 202434,1434,1434,0834,1034,102.100
23 feb 202434,2934,3434,1934,1934,193.000
22 feb 202434,1734,2134,0734,2134,213.900
21 feb 202433,8733,8733,8133,8633,862.000
20 feb 202433,7833,7833,5233,6033,601.600
16 feb 202433,6033,7333,5333,6233,626.900
15 feb 202433,1233,3033,1233,3033,304.100
14 feb 202433,0533,1332,9633,1033,101.000
13 feb 202432,8132,8132,4932,5532,5511.200
12 feb 202432,9233,3532,9233,1733,178.700
09 feb 202432,7933,0032,7332,9632,965.700
08 feb 202432,7332,8232,7332,7532,751.600
07 feb 202433,1033,2833,1033,2033,201.600
06 feb 202433,1033,4033,1033,4033,401.400
05 feb 202432,1232,3532,1032,3532,354.900
02 feb 202432,1432,1732,1032,1032,102.300
01 feb 202432,4232,4532,4132,4532,452.700
31 gen 202432,2132,4432,2132,2632,261.500
30 gen 202432,2532,2932,2132,2932,291.600
29 gen 202432,7632,7732,6532,7532,751.200
26 gen 202432,8132,9532,8132,8532,853.300
25 gen 202433,1133,1132,9732,9932,99500
24 gen 202433,0133,0532,8932,9632,961.700
23 gen 202432,3432,4132,2832,3632,362.100
22 gen 202431,8432,0431,8431,9631,966.100
19 gen 202432,3532,5032,3532,4832,483.600
18 gen 202432,2832,3332,2432,2732,2719.200
17 gen 202432,0632,2232,0332,1532,154.600
16 gen 202433,1133,1132,7032,7332,7315.800
12 gen 202433,6333,6433,5133,5333,5322.600
11 gen 202433,3733,4633,2433,4633,463.900
10 gen 202433,1633,1633,0433,0533,055.200
09 gen 202433,1033,1433,0533,1433,141.300
08 gen 202433,2033,4933,2033,4933,492.400
05 gen 202433,7033,8033,7033,7233,729.100
04 gen 202433,7333,8933,7033,7433,742.000
03 gen 202433,6733,9233,6733,9233,9210.600
02 gen 202433,8433,8433,5933,7333,738.900
29 dic 202334,0134,2734,0134,1934,198.300
28 dic 202334,0934,3034,0934,2534,2512.200
27 dic 202333,7833,7933,6533,7933,794.500
26 dic 202333,6533,6933,5733,6433,643.100
22 dic 202333,2333,5433,2333,4833,482.200
21 dic 202333,6833,8333,6533,8333,832.500
*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...