Italia markets closed

iShares MSCI China A ETF (CNYA)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,33+0,06 (+0,24%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202425,3725,3825,3325,3325,3315.600
27 giu 202425,4025,4025,2525,2725,2720.900
26 giu 202425,4825,4925,4425,4825,4865.800
25 giu 202425,4025,4025,3125,3125,3171.900
24 giu 202425,5625,6825,5625,6025,60451.600
21 giu 202425,6825,6925,6025,6025,6092.800
20 giu 202425,8725,8725,6925,7225,7270.700
18 giu 202426,2026,2526,1726,2426,249.500
17 giu 202426,1026,1026,0726,0826,0825.800
14 giu 202425,9726,0825,9726,0626,0654.400
13 giu 202426,0326,0325,9025,9125,91136.200
12 giu 202426,1026,2226,1026,1326,13132.800
11 giu 202425,9526,0025,9325,9425,94498.900
11 giu 20240.077 Dividendo
10 giu 202426,2026,2426,2026,2126,1317.100
07 giu 202426,2826,2826,1726,1826,1047.900
06 giu 202426,5026,5026,4426,4826,407.900
05 giu 202426,5126,5226,4626,4826,4097.100
04 giu 202426,6826,6926,6226,6926,6126.100
03 giu 202426,3826,3926,3326,3726,2913.000
31 mag 202426,4126,4126,2826,3226,2497.000
30 mag 202426,5026,5926,5026,5526,4729.100
29 mag 202426,5726,5726,5026,5626,4832.700
28 mag 202426,5426,6326,4826,5226,4450.100
24 mag 202426,5526,5926,4926,4926,4131.000
23 mag 202426,8526,8526,6326,6526,57152.700
22 mag 202427,1127,2327,1127,1127,0329.600
21 mag 202427,1427,2027,1027,1027,02101.200
20 mag 202427,2427,3327,2427,2527,1740.200
17 mag 202427,2927,4727,2927,4627,3870.900
16 mag 202426,9527,0726,9527,0226,94106.000
15 mag 202426,9827,0626,9427,0526,97186.800
14 mag 202427,0927,1027,0527,0827,0035.800
13 mag 202427,1727,2027,1427,1427,0637.800
10 mag 202427,2527,2527,1727,1727,0929.700
09 mag 202427,2627,3227,2427,3227,2412.000
08 mag 202426,8926,9126,8326,8726,7922.200
07 mag 202427,1727,2127,1327,1627,0865.400
06 mag 202427,3227,3227,2227,2327,1556.500
03 mag 202427,3627,4227,2627,3227,24105.000
02 mag 202426,9527,2926,9427,2827,2085.800
01 mag 202426,6026,7026,5726,5926,5218.800
30 apr 202426,6226,6426,5626,5826,5048.800
29 apr 202426,6726,8726,6726,8726,7977.800
26 apr 202426,3126,4326,3126,3826,3033.000
25 apr 202425,8825,9925,8625,9725,89110.200
24 apr 202425,9225,9225,8425,8525,77163.700
23 apr 202425,8425,8725,8025,8525,78231.000
22 apr 202425,9926,0925,9926,0725,9925.200
19 apr 202426,1826,2526,1626,1926,112.034.600
18 apr 202426,4026,4326,3426,3526,27156.000
17 apr 202426,3526,3926,2726,3626,2868.000
16 apr 202425,9125,9425,8125,9025,82164.700
15 apr 202426,1726,2626,1626,1926,11170.000
12 apr 202425,7725,7725,5725,5725,50353.100
11 apr 202425,9425,9525,8225,9125,83753.400
10 apr 202425,8625,8625,6925,7425,661.628.100
09 apr 202426,2226,2526,1426,2526,17329.900
08 apr 202426,2826,2826,1226,1526,07125.200
05 apr 202426,4026,4226,3626,4026,3218.000
04 apr 202426,6026,6126,4726,4826,4047.900
03 apr 202426,4226,4826,3626,4126,3324.500
02 apr 202426,5026,5026,3726,4826,4065.000
01 apr 202426,3726,5126,3726,4626,38221.300
28 mar 202426,0426,0425,9525,9525,8721.200
27 mar 202425,9025,9025,7125,7725,6949.300
26 mar 202426,1026,1426,0726,0725,9922.500
25 mar 202426,0926,1126,0426,0726,00125.100
22 mar 202426,3026,3026,1026,1326,0590.700
21 mar 202426,6326,6426,5126,5626,4817.100
20 mar 202426,7726,7826,6826,7626,6853.300
19 mar 202426,7526,7526,6526,6826,6035.600
18 mar 202426,8226,8626,7926,8426,7691.500
15 mar 202426,6226,6326,5626,6126,5321.100
14 mar 202426,4826,5026,3926,4126,3322.700
13 mar 202426,6426,6626,5426,5426,4676.400
12 mar 202426,7626,7626,6526,7326,6553.200
11 mar 202426,6926,8526,6826,8426,7653.400
08 mar 202426,2526,3326,2526,2726,1931.400
07 mar 202426,1426,2226,0926,1826,1061.700
06 mar 202426,3626,3626,2826,3126,2336.500
05 mar 202426,2826,3726,2326,2326,1565.100
04 mar 202426,2726,2726,1326,1326,05195.700
01 mar 202426,0826,2426,0826,2226,1465.100
29 feb 202426,0026,0125,9425,9825,9099.100
28 feb 202425,8525,8525,4125,5125,44221.000
27 feb 202425,9026,0025,9025,9325,8599.400
26 feb 202425,6725,6725,5225,5225,4562.000
23 feb 202425,9225,9225,8125,8825,8066.500
22 feb 202425,8025,8225,7325,7925,7156.200
21 feb 202425,7125,7125,5625,6025,52334.200
20 feb 202425,3225,4525,2725,2825,2156.300
16 feb 202425,3325,4225,2925,3725,3064.800
15 feb 202424,9625,1024,9625,0524,9849.300
14 feb 202424,9624,9624,8624,9324,8653.000
13 feb 202424,8625,0524,8424,8824,8127.400
12 feb 202424,7525,0424,7524,9924,9155.300
09 feb 202424,7524,7724,5824,7724,70112.600
08 feb 202424,8024,8524,7124,7824,7128.100
07 feb 202424,6524,8224,6524,8224,75144.100
*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...