Italia markets close in 6 hours 23 minutes

iShares NASDAQ 100 UCITS ETF USD (Acc) (CNDX.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.123,52+2,98 (+0,27%)
In data: 09:52AM BST. Mercato aperto.
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20241.126,351.127,601.117,731.123,521.123,521.797
18 lug 20241.139,171.140,501.120,541.120,541.120,548.707
17 lug 20241.156,801.157,021.134,991.138,051.138,0510.736
16 lug 20241.165,831.168,511.158,001.161,051.161,0510.841
15 lug 20241.165,651.175,491.162,101.170,831.170,839.210
12 lug 20241.154,441.168,481.148,001.166,891.166,898.578
11 lug 20241.180,001.186,981.156,231.160,001.160,005.589
10 lug 20241.169,391.174,591.169,131.172,181.172,1811.189
09 lug 20241.170,621.173,121.167,841.168,871.168,877.253
08 lug 20241.163,231.167,001.162,551.166,481.166,489.502
05 lug 20241.154,371.161,191.151,001.160,701.160,706.367
04 lug 20241.151,741.152,761.149,811.151,171.151,172.099
03 lug 20241.142,211.149,401.140,651.147,511.147,5139.062
02 lug 20241.127,791.136,601.123,571.135,581.135,586.976
01 lug 20241.128,801.129,271.118,241.125,061.125,069.408
28 giu 20241.134,571.143,281.130,531.134,521.134,527.694
27 giu 20241.124,931.133,271.124,001.126,061.126,069.663
26 giu 20241.127,711.130,791.121,731.124,231.124,234.342
25 giu 20241.114,761.123,471.111,861.123,441.123,445.383
24 giu 20241.126,321.128,081.115,091.121,211.121,2111.533
21 giu 20241.130,711.132,601.121,371.125,881.125,887.787
20 giu 20241.143,741.146,191.133,401.137,291.137,2914.938
19 giu 20241.138,671.140,201.138,091.139,471.139,475.667
18 giu 20241.137,301.140,041.133,601.134,601.134,607.162
17 giu 20241.124,251.126,831.120,421.126,511.126,516.247
14 giu 20241.119,851.121,001.112,571.118,821.118,826.363
13 giu 20241.120,581.123,221.114,541.116,401.116,402.881
12 giu 20241.097,581.114,251.096,771.112,831.112,836.729
11 giu 20241.088,431.090,531.082,841.089,411.089,412.920
10 giu 20241.083,311.088,621.081,181.088,131.088,137.843
07 giu 20241.087,941.089,321.078,161.086,881.086,884.634
06 giu 20241.087,571.089,521.083,891.085,961.085,964.768
05 giu 20241.066,051.080,621.065,311.080,341.080,345.416
04 giu 20241.058,981.067,661.054,801.058,271.058,276.856
03 giu 20241.062,581.068,001.056,991.058,671.058,6713.458
31 mag 20241.055,981.062,411.042,891.042,891.042,8910.016
30 mag 20241.062,061.068,981.059,941.063,371.063,373.392
29 mag 20241.073,321.074,251.067,111.070,871.070,874.371
28 mag 20241.076,741.080,801.071,191.075,871.075,877.583
24 mag 20241.063,101.075,651.062,411.074,841.074,843.905
23 mag 20241.076,971.081,271.068,821.074,661.074,667.068
22 mag 20241.068,461.071,101.065,431.069,921.069,925.770
21 mag 20241.064,861.065,771.060,341.064,881.064,884.840
20 mag 20241.060,421.065,801.058,681.065,331.065,334.241
17 mag 20241.059,751.061,171.057,101.058,791.058,796.388
16 mag 20241.062,781.065,801.060,391.064,971.064,9711.909
15 mag 20241.045,011.056,401.044,011.055,661.055,6610.297
14 mag 20241.038,141.042,531.032,001.040,361.040,3615.501
13 mag 20241.038,041.040,411.036,001.037,601.037,6014.509
10 mag 20241.036,151.040,811.032,901.034,661.034,667.086
09 mag 20241.028,961.034,491.027,921.034,491.034,493.466
08 mag 20241.032,061.034,091.024,791.031,401.031,409.707
07 mag 20241.031,591.035,271.029,511.034,151.034,1527.402
03 mag 20241.005,691.021,55995,001.019,081.019,0828.386
02 mag 2024993,741.001,81986,18992,99992,9925.108
01 mag 2024990,82991,17986,59988,59988,59244
30 apr 20241.013,751.014,201.003,861.006,291.006,294.413
29 apr 20241.013,451.016,141.009,981.010,581.010,589.347
26 apr 20241.005,401.012,751.001,701.009,571.009,5710.590
25 apr 2024988,35991,88978,72983,96983,969.089
24 apr 20241.003,321.007,80997,881.000,341.000,346.259
23 apr 2024981,58996,10981,21995,45995,4515.244
22 apr 2024978,59980,30970,00973,97973,9714.668
19 apr 2024985,77992,34975,16980,24980,2412.086
18 apr 20241.004,241.004,69990,931.001,651.001,6512.998
17 apr 20241.007,361.015,551.000,371.002,171.002,175.668
16 apr 20241.008,411.013,181.004,591.011,581.011,5816.335
15 apr 20241.031,851.036,861.026,561.028,051.028,055.293
12 apr 20241.044,671.045,131.027,891.032,441.032,449.677
11 apr 20241.027,971.033,501.023,441.030,641.030,649.990
10 apr 20241.037,281.039,131.019,941.025,551.025,557.624
09 apr 20241.034,141.039,131.025,281.028,671.028,675.582
08 apr 20241.031,591.036,931.029,701.034,391.034,393.158
05 apr 20241.022,341.034,95981,311.031,811.031,816.490
04 apr 20241.039,511.047,671.039,051.043,941.043,946.092
03 apr 20241.031,101.040,481.028,911.039,961.039,969.349
02 apr 20241.042,051.045,001.026,841.030,411.030,4114.121
28 mar 20241.043,461.044,431.040,421.040,901.040,907.456
27 mar 20241.041,801.047,23982,621.039,361.039,366.880
26 mar 20241.045,911.048,611.044,051.045,341.045,347.842
25 mar 20241.044,421.045,501.037,341.042,471.042,4715.688
22 mar 20241.045,661.048,111.041,501.044,811.044,816.539
21 mar 20241.049,631.053,27966,651.052,771.052,776.779
20 mar 20241.027,981.031,581.026,081.028,351.028,354.808
19 mar 20241.023,561.026,851.015,741.024,651.024,658.268
18 mar 20241.021,261.033,781.020,671.028,551.028,559.568
15 mar 20241.024,501.030,561.012,971.015,081.015,086.055
14 mar 20241.034,811.041,621.024,211.028,731.028,737.391
13 mar 20241.040,001.040,461.028,391.030,041.030,0410.694
12 mar 20241.030,191.037,611.021,831.033,461.033,4611.878
11 mar 20241.027,401.028,801.018,321.025,041.025,0411.117
08 mar 20241.042,501.050,051.036,321.037,691.037,6913.080
07 mar 20241.022,691.042,011.021,201.040,541.040,5410.789
06 mar 20241.025,431.031,871.024,061.029,081.029,0823.602
05 mar 20241.034,951.035,64978,351.021,351.021,357.154
04 mar 20241.045,181.045,811.040,331.040,791.040,7919.588
01 mar 20241.032,681.038,071.026,351.036,731.036,738.116
29 feb 20241.018,051.028,361.010,721.021,871.021,876.357
28 feb 20241.022,341.023,07961,491.021,591.021,596.038
27 feb 20241.022,641.026,001.020,791.022,861.022,866.507
*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...