Italia markets closed

SPDR MSCI ACWI ex-US ETF (CWI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,37+0,25 (+0,89%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202428,3928,4028,2228,3728,3793.727
02 mag 202427,9728,1627,8428,1228,12184.400
01 mag 202427,6527,9727,5827,6627,66175.700
30 apr 202427,9228,0027,6927,7027,70143.800
29 apr 202428,0428,0927,9728,0828,08106.600
26 apr 202427,8327,9527,8327,9227,9295.800
25 apr 202427,4027,7427,3527,7027,7087.500
24 apr 202427,8427,8527,6427,7527,75112.400
23 apr 202427,5627,8227,5627,7827,78148.300
22 apr 202427,2927,5827,2827,5027,50193.500
19 apr 202427,1927,2827,1227,1827,18331.100
18 apr 202427,2727,3827,1627,2127,21131.300
17 apr 202427,3627,3927,1327,2327,23198.900
16 apr 202427,2427,3527,1527,2327,23268.400
15 apr 202427,9127,9227,4727,5227,52163.300
12 apr 202427,8927,9427,6127,6527,65147.000
11 apr 202428,1828,2127,9028,1528,15159.800
10 apr 202428,0928,1727,9828,0728,07136.600
09 apr 202428,4928,5428,3128,4428,44213.400
08 apr 202428,4028,4328,3428,3928,39152.000
05 apr 202428,1428,2928,0628,2328,23184.000
04 apr 202428,5728,5728,1228,1428,14152.400
03 apr 202428,1528,4028,1528,3328,33191.700
02 apr 202428,1828,2428,1528,2128,21234.300
01 apr 202428,3628,4628,2728,3128,31213.600
28 mar 202428,3328,4428,3328,4028,40283.500
27 mar 202428,3228,4128,2628,4128,41107.300
26 mar 202428,3728,4228,2628,2628,2694.600
25 mar 202428,2128,3428,2128,2528,25117.000
22 mar 202428,3328,3628,2628,3028,30102.100
21 mar 202428,4928,5128,4028,4128,41300.900
20 mar 202428,0728,4128,0628,4028,40409.300
19 mar 202428,0228,1427,9628,0728,07305.800
18 mar 202428,1728,1928,0728,0828,08801.500
15 mar 202428,1128,1528,0028,0728,07150.900
14 mar 202428,3528,3528,0228,1228,12298.400
13 mar 202428,2928,3728,2828,3228,32211.600
12 mar 202428,1628,3328,0928,3228,32126.000
11 mar 202428,0628,1027,9828,0828,08226.700
08 mar 202428,3728,4128,1328,1728,17233.300
07 mar 202428,1528,2928,1028,2528,25474.900
06 mar 202427,9728,0527,9127,9727,97241.700
05 mar 202427,7327,8027,5627,6227,62230.200
04 mar 202427,7827,8027,7227,7427,74187.500
01 mar 202427,6727,8427,5727,8027,80484.900
29 feb 202427,5827,6027,3927,5027,50160.200
28 feb 202427,4127,4727,4027,4127,41452.900
27 feb 202427,6027,6627,5927,6327,63231.600
26 feb 202427,6227,6227,5327,5727,57189.400
23 feb 202427,6327,6727,5727,6227,62157.000
22 feb 202427,5127,6327,4927,6027,60268.000
21 feb 202427,2527,3127,1927,3027,30244.700
20 feb 202427,3227,3927,2127,2727,27669.600
16 feb 202427,1527,3027,1227,1827,18190.600
15 feb 202426,9727,1526,9727,1327,13201.800
14 feb 202426,7626,8826,7426,8726,87146.700
13 feb 202426,7126,7426,4526,5626,56341.300
12 feb 202426,9427,1026,9427,0027,00254.700
09 feb 202426,8426,9526,7826,9526,95289.300
08 feb 202426,8626,8626,7626,8426,84327.300
07 feb 202426,8826,9126,8226,8826,88206.900
06 feb 202426,6726,8726,6726,8626,86340.500
05 feb 202426,5526,6426,4426,5926,59257.400
02 feb 202426,7126,7126,5826,6926,69382.300
01 feb 202426,7026,8726,6426,8626,86324.500
31 gen 202426,8226,8926,5726,5926,59354.200
30 gen 202426,7526,7826,6726,7826,78169.500
29 gen 202426,7726,8726,6726,8426,84226.700
26 gen 202426,7526,7826,7026,7326,73184.800
25 gen 202426,6526,6626,5326,6426,64204.600
24 gen 202426,7026,7426,5726,5726,57481.000
23 gen 202426,2826,3926,2526,3826,38481.200
22 gen 202426,3626,4226,3026,3426,34448.100
19 gen 202426,2126,3826,1326,3726,37576.100
18 gen 202426,1626,2626,1026,2626,26440.800
17 gen 202425,9826,0425,8826,0226,02709.700
16 gen 202426,4826,4826,2826,3226,32803.200
12 gen 202426,8826,9626,7526,7926,79679.300
11 gen 202426,7726,7926,4726,6826,68776.600
10 gen 202426,6526,7126,6226,6626,66433.600
09 gen 202426,5726,6426,5426,5926,591.566.800
08 gen 202426,6126,8726,5926,8426,841.021.800
05 gen 202426,5726,8126,5426,6626,662.109.100
04 gen 202426,5526,7026,5526,5726,57274.100
03 gen 202426,4826,6226,4226,5626,56520.600
02 gen 202426,7426,8426,6926,7226,72537.700
29 dic 202327,0727,1326,9827,0427,04283.300
28 dic 202327,0627,1627,0127,0127,01242.100
27 dic 202326,9127,0326,9127,0127,01327.300
26 dic 202326,8326,9226,8226,9026,90268.900
22 dic 202326,7226,8026,6626,7426,74354.500
21 dic 202326,6026,7326,5526,7326,73517.500
20 dic 202326,5926,6426,2726,2726,27440.700
19 dic 202326,4926,6326,4926,6226,62444.300
18 dic 202326,4126,4126,3026,3826,38746.400
15 dic 202326,4826,5026,3026,3026,30281.600
15 dic 20230.346 Dividendo
14 dic 202326,7726,9626,7726,8926,54615.800
13 dic 202326,2426,6426,1426,6326,29448.100
12 dic 202326,1926,2726,1126,2725,93943.200
*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...