Italia markets close in 5 hours 8 minutes

Rize Circular Economy Enablers UCITS ETF Class A USD Acc (CIRC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
437,40+2,45 (+0,56%)
In data: 08:00AM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024437,40440,95437,40437,40437,408
23 apr 2024437,65437,65437,65434,95434,951
22 apr 2024434,08434,08434,08434,08434,08-
19 apr 2024431,35431,35431,35431,35431,35-
18 apr 2024430,45430,45430,45430,45430,45-
17 apr 2024427,92427,92427,92427,92427,92-
16 apr 2024427,50427,90423,90430,45430,4530
15 apr 2024441,25443,65436,30435,75435,7525
12 apr 2024444,45446,50444,45438,60438,60123
11 apr 2024438,25438,25438,25438,25438,25-
10 apr 2024442,85442,85442,85442,85442,85-
09 apr 2024443,05443,05443,05443,05443,05-
08 apr 2024442,80442,80442,80442,83442,831
05 apr 2024440,73440,73440,73440,73440,73-
04 apr 2024439,70439,70439,70444,17444,175
03 apr 2024442,27442,27442,27442,27442,27-
02 apr 2024442,75442,75442,75442,75442,75-
28 mar 2024449,63449,63449,63449,63449,63-
27 mar 2024444,95444,95444,95444,95444,95-
26 mar 2024443,40443,40443,40442,13442,131
25 mar 2024441,77441,77441,77441,77441,77-
22 mar 2024443,30443,30443,30443,30443,30-
21 mar 2024444,67444,67444,67444,67444,67-
20 mar 2024434,08434,08434,08434,08434,08-
19 mar 2024432,25432,25432,25431,33431,331
18 mar 2024430,70430,70430,70430,70430,70-
15 mar 2024427,65427,65427,65427,65427,65-
14 mar 2024425,77425,77425,77425,77425,77-
13 mar 2024428,55428,55428,55428,55428,55-
12 mar 2024426,15426,15426,15426,15426,15-
11 mar 2024423,73423,73423,73423,73423,73-
08 mar 20244,264,264,264,264,26-
07 mar 20244,264,264,264,264,26-
06 mar 2024425,25425,25425,25425,25425,25-
05 mar 2024425,65425,65425,65425,13425,1322
04 mar 2024430,08430,08430,08430,08430,08-
01 mar 2024430,73430,73430,73430,73430,73-
29 feb 2024427,00427,00427,00427,00427,00-
28 feb 2024424,65424,65424,65424,65424,65-
27 feb 2024424,75424,75424,75422,67422,673
26 feb 2024421,08421,08421,08421,08421,08-
23 feb 2024420,38420,38420,38420,38420,38-
22 feb 2024419,05419,05419,05419,05419,05-
21 feb 2024415,55415,55415,55415,55415,55-
20 feb 2024415,27415,27415,27415,27415,27-
19 feb 2024417,88417,88417,88417,88417,88-
16 feb 2024420,17420,17420,17420,17420,17-
15 feb 2024417,77417,77417,77417,77417,77-
14 feb 2024414,95414,95414,95414,95414,95-
13 feb 2024418,40418,40418,40414,52414,5210
12 feb 2024421,17421,17421,17421,17421,17-
09 feb 2024414,63414,63414,63414,63414,63-
08 feb 2024414,80414,80414,80414,80414,80-
07 feb 2024413,55413,55413,55413,55413,55-
06 feb 2024409,95409,95409,95409,95409,95-
05 feb 2024411,00411,00411,00411,00411,00-
02 feb 2024412,40412,40412,40413,55413,552
01 feb 2024409,70409,70409,70409,70409,70-
31 gen 2024416,63416,63416,63416,63416,63-
30 gen 2024416,45416,45416,45416,45416,45-
29 gen 2024413,63413,63413,63413,63413,63-
26 gen 2024415,67415,67415,67415,67415,67-
25 gen 2024415,10415,10415,10415,10415,10-
24 gen 2024411,52411,52411,52411,52411,52-
23 gen 2024412,88412,88412,88412,88412,88-
22 gen 2024411,92411,92411,92411,92411,92-
19 gen 2024405,58405,58405,58405,58405,58-
18 gen 2024405,65405,65405,65405,65405,65-
17 gen 2024407,05407,05407,05407,05407,05-
16 gen 2024413,75413,75413,75413,75413,75-
15 gen 2024413,75413,75413,75413,75413,75-
12 gen 2024413,98413,98413,98413,98413,98-
11 gen 2024411,65411,65411,65411,65411,65-
10 gen 2024413,38413,38413,38413,38413,38-
09 gen 2024414,02414,02414,02414,02414,02-
08 gen 2024414,42414,42414,42414,42414,42-
05 gen 2024414,58414,58414,58414,58414,58-
04 gen 2024420,20420,20420,20420,20420,20-
03 gen 2024421,52421,52421,52421,52421,52-
02 gen 2024429,80429,80429,80429,80429,80-
29 dic 2023432,42432,42432,42432,42432,42-
28 dic 2023431,40431,40431,40431,40431,40-
27 dic 2023430,73430,73430,73430,73430,73-
22 dic 2023427,42427,42427,42427,42427,42-
21 dic 2023426,23426,23426,23426,23426,23-
20 dic 2023428,30428,30428,30427,00427,002
19 dic 2023422,15422,15422,15423,50423,502
18 dic 2023421,40421,40421,40421,40421,40-
15 dic 2023425,80425,80424,20424,27424,2724
14 dic 2023419,60423,15410,55420,17420,1782
13 dic 2023405,67405,67405,67405,67405,67-
12 dic 2023404,35404,35404,35404,35404,35-
11 dic 2023405,10405,10405,10405,10405,10-
08 dic 2023405,10405,10405,10405,10405,10-
07 dic 2023404,15404,15396,45402,27402,2751
06 dic 2023404,23404,23404,23404,23404,23-
05 dic 2023402,33402,33402,33402,33402,33-
04 dic 2023405,10405,10405,10405,10405,10-
01 dic 2023405,88405,88405,88405,88405,88-
30 nov 2023402,52402,52402,52402,52402,52-
*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...