Italia markets close in 3 hours 40 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
989,31-12,34 (-1,23%)
In data: 12:32PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024985,77989,31983,70989,31989,313.276
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
26 feb 20241.020,451.025,711.019,801.024,801.024,809.163
23 feb 20241.025,451.031,601.020,801.024,161.024,169.930
22 feb 20241.015,101.022,401.014,811.021,721.021,725.835
21 feb 2024998,94999,33991,00993,70993,709.803
20 feb 20241.006,361.006,76993,05996,13996,139.548
19 feb 20241.009,101.011,281.007,491.010,521.010,526.386
16 feb 20241.020,481.024,201.005,001.014,781.014,788.192
15 feb 20241.017,421.018,061.008,641.012,821.012,824.618
14 feb 20241.006,711.012,861.004,831.008,081.008,088.327
13 feb 20241.018,861.019,52997,851.006,931.006,9311.157
12 feb 20241.023,461.028,601.000,001.027,421.027,4212.874
09 feb 20241.015,041.022,811.014,371.020,151.020,155.981
08 feb 20241.012,681.014,991.003,931.014,121.014,126.869
07 feb 20241.000,421.013,671.000,031.009,611.009,616.939
06 feb 20241.007,391.007,80997,701.000,771.000,778.444
05 feb 20241.002,941.005,60994,851.000,571.000,578.672
02 feb 2024996,931.002,24990,761.002,241.002,2411.411
01 feb 2024981,37984,47978,71980,97980,9718.626
31 gen 2024988,74989,44978,57981,84981,849.765
30 gen 20241.001,731.004,00997,79998,91998,9117.423
29 gen 2024993,98996,49992,17993,95993,957.164
26 gen 2024988,90997,66988,38996,95996,956.766
25 gen 2024997,891.003,86993,021.003,071.003,076.057
24 gen 2024997,891.005,37996,411.002,021.002,029.146
23 gen 2024988,95991,70984,70986,33986,3323.775
22 gen 2024991,86994,59986,46990,12990,128.724
19 gen 2024971,79976,67970,31974,77974,7715.728
18 gen 2024955,39967,02955,04967,02967,0210.875
17 gen 2024951,93955,70943,48951,63951,6313.765
16 gen 2024954,03962,51950,00961,50961,508.170
15 gen 2024958,76961,85957,31958,79958,797.851
12 gen 2024956,47963,22953,51959,38959,385.254
11 gen 2024961,21963,16947,90949,25949,257.198
10 gen 2024951,45954,64947,71952,41952,418.435
09 gen 2024946,48947,82883,54947,57947,5713.024
08 gen 2024928,24940,79924,56939,93939,937.014
05 gen 2024925,72935,80922,42933,10933,109.754
04 gen 2024935,08935,80928,00934,59934,597.250
03 gen 2024942,48943,42932,73935,54935,5426.679
02 gen 2024959,29960,54941,45945,43945,438.383
29 dic 2023964,43965,52956,90963,16963,162.714
28 dic 2023966,41967,11963,79964,28964,286.827
27 dic 2023962,20967,13958,01962,23962,2336.970
22 dic 2023956,07956,65951,51954,43954,435.564
21 dic 2023949,96955,43945,00951,57951,5712.053
20 dic 2023959,03960,95953,80959,08959,0810.538
19 dic 2023952,53957,54950,97956,20956,2010.297
18 dic 2023947,30951,90945,72950,18950,186.039
15 dic 2023944,97949,59942,69949,59949,5920.979
14 dic 2023947,98949,17938,44943,12943,1226.948
13 dic 2023933,64936,10932,60933,61933,617.503
12 dic 2023925,76929,45862,85927,73927,7316.967
11 dic 2023914,54922,10913,29917,92917,926.706
08 dic 2023910,72916,95902,63913,73913,738.321
07 dic 2023900,03910,87899,38908,66908,667.510
06 dic 2023908,08912,06903,14903,14903,1412.323
05 dic 2023897,27908,40896,10902,90902,903.962
04 dic 2023907,05910,00880,50896,68896,685.191
01 dic 2023906,94909,60900,00907,86907,8610.699
30 nov 2023913,31914,27902,87903,53903,5319.375
29 nov 2023912,50920,79911,44911,70911,7018.560
28 nov 2023908,01911,61903,74911,33911,334.881
27 nov 2023908,00911,79905,11910,78910,787.731
*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...