Italia markets close in 1 hour 35 minutes

iShares VII PLC - iShares MSCI Korea UCITS ETF USD (Acc) (CSKR.SW)

Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
173,34+1,64 (+0,96%)
In data: 09:54AM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024173,86173,86173,08173,34173,34220
17 giu 2024171,56171,70171,52171,70171,701.960
14 giu 2024172,34172,42171,50171,50171,50724
13 giu 2024173,76173,76173,76173,76173,7643
12 giu 2024171,30171,44171,30171,44171,441.389
11 giu 2024168,40168,40168,40168,40168,40-
10 giu 2024168,32168,32168,32168,32168,32200
07 giu 2024172,62172,62172,62172,62172,6243
06 giu 2024171,32171,32171,32171,32171,32-
05 giu 2024170,92170,92170,92170,92170,92200
04 giu 2024166,82166,82166,62166,68166,68467
03 giu 2024167,22167,22167,22167,22167,22-
31 mag 2024163,72164,12163,30163,30163,3088
30 mag 2024164,50165,84164,50165,84165,84139
29 mag 2024167,82167,82167,82167,82167,82333
28 mag 2024173,18173,24173,18173,24173,2486
27 mag 2024172,08172,36172,08172,36172,36159
24 mag 2024169,02169,58169,02169,58169,5854
23 mag 2024171,36171,36171,36171,36171,36-
22 mag 2024172,06172,06171,80171,88171,88546
21 mag 2024172,74172,74172,14172,14172,1472
17 mag 2024174,00174,00168,80173,76173,765.031
16 mag 2024177,06177,06177,06177,06177,06-
15 mag 2024177,10177,10177,10177,10177,10-
14 mag 2024172,62172,62172,00172,00172,00110
13 mag 2024172,76172,76172,76172,76172,761.727
10 mag 2024175,00175,00172,98172,98172,9855
08 mag 2024175,60175,60175,60175,60175,60-
07 mag 2024174,60175,82174,60175,82175,8286
06 mag 2024174,68174,68174,68174,68174,6843
03 mag 2024171,28171,28171,28171,28171,281
02 mag 2024169,24169,64169,22169,64169,64240
30 apr 2024169,90169,90169,90169,90169,9043
29 apr 2024169,50169,50169,50169,50169,501
26 apr 2024167,84168,22167,84168,22168,22130
25 apr 2024166,96166,96166,96166,96166,96373
24 apr 2024169,54169,54168,04168,04168,0494
23 apr 2024165,70167,16165,70167,16167,169
22 apr 2024166,04166,04165,50165,50165,5060
19 apr 2024165,34165,34165,34165,34165,34-
18 apr 2024166,32166,32166,32166,32166,32-
17 apr 2024163,00163,00163,00163,00163,0020
16 apr 2024164,68164,68164,68164,68164,6843
15 apr 2024169,30169,68168,28168,28168,28148
12 apr 2024169,30169,30169,00169,00169,0046
11 apr 2024173,80174,50173,68174,50174,50145
10 apr 2024178,04178,04168,16168,16168,16919
09 apr 2024175,10175,10175,00175,02175,0293
08 apr 2024175,64177,50175,64177,50177,50114
05 apr 2024176,86177,18176,54176,54176,54300
04 apr 2024179,40180,16179,40180,16180,1651
03 apr 2024176,40176,40174,48174,48174,48543
02 apr 2024179,66179,66178,34178,34178,34545
28 mar 2024177,64178,88176,98178,76178,76386
27 mar 2024178,28178,28178,28178,28178,2843
26 mar 2024180,20180,20180,00180,00180,002.232
25 mar 2024178,36178,72178,36178,58178,58191
22 mar 2024178,26178,26178,26178,26178,26-
21 mar 2024182,86182,86180,68180,68180,6859
20 mar 2024174,12174,24174,12174,24174,24215
19 mar 2024171,26171,26171,26171,26171,2643
18 mar 2024174,12174,50174,12174,50174,5044
15 mar 2024173,62174,06173,62174,06174,06418
14 mar 2024179,20179,20178,54178,54178,54323
13 mar 2024177,28177,28177,28177,28177,2825
12 mar 2024177,30177,30177,30177,30177,30-
11 mar 2024175,58175,58175,58175,58175,58-
08 mar 2024175,66177,20175,66177,20177,20144
07 mar 2024171,48171,48171,48171,48171,4840
06 mar 2024170,82171,82170,82171,82171,8237
05 mar 2024171,26171,26170,80170,80170,8068
04 mar 2024173,62173,62173,62173,62173,62-
01 mar 2024169,22170,42169,22170,24170,24129
29 feb 2024169,84169,84169,84169,84169,84-
28 feb 2024169,86170,14169,80169,84169,84572
27 feb 2024168,62168,62168,62168,62168,6243
26 feb 2024170,00170,38170,00170,32170,322.386
23 feb 2024172,30172,30172,30172,30172,301
22 feb 2024171,70171,70171,70171,70171,70-
21 feb 2024170,38170,38169,86169,94169,94104
20 feb 2024171,56171,56170,44170,44170,44103
19 feb 2024171,84172,24171,84172,06172,06310
16 feb 2024169,96170,48169,92169,92169,92216
15 feb 2024168,24169,04168,16168,46168,462.487
14 feb 2024167,04169,06167,04169,06169,061.068
13 feb 2024170,56170,56168,64168,64168,64144
12 feb 2024172,90172,94172,90172,94172,9453
09 feb 2024168,84168,84167,52167,94167,94372
08 feb 2024168,86169,24168,26168,26168,26832
07 feb 2024167,74167,74167,74167,74167,74-
06 feb 2024165,62165,62165,62165,62165,6243
05 feb 2024165,70165,70164,42164,42164,42172
02 feb 2024168,44168,44165,82165,82165,82124
01 feb 2024161,80161,80161,42161,42161,4253
31 gen 2024159,18159,28158,96159,28159,28192
30 gen 2024160,00160,00159,40159,52159,521.086
29 gen 2024159,64159,80159,52159,70159,7014.218
26 gen 2024158,50158,96158,50158,96158,96361
25 gen 2024156,98157,16156,98157,16157,16172
24 gen 2024158,10158,54157,72158,54158,541.088
*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...