Italia markets close in 3 hours 42 minutes

iShares Global Water UCITS ETF USD (Dist) (DH2O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,51-0,27 (-0,39%)
In data: 11:47AM 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 202468,7768,7767,9568,5168,5125
18 lug 202468,8969,3468,7068,7868,783.922
17 lug 202468,9169,3568,6669,1369,131.138
16 lug 202467,8368,6367,7568,5368,532.070
15 lug 202468,4468,9668,0768,1968,194.428
12 lug 202468,0168,5767,9068,4868,482.044
11 lug 202466,4068,0466,4068,0068,00688
10 lug 202465,5766,1065,5166,0966,09657
09 lug 202465,8765,9265,5065,5165,512.304
08 lug 202465,3365,8565,1765,5965,592.052
05 lug 202465,2565,3564,8665,0965,094.056
04 lug 202464,8865,0964,7565,0965,093.999
03 lug 202464,4565,0864,3864,8764,871.960
02 lug 202464,0564,4164,0164,2064,201.210
01 lug 202465,2765,4264,4164,4164,415.687
28 giu 202465,4365,9465,1465,3465,34543
27 giu 202465,2765,5265,1665,2965,291.730
26 giu 202465,8066,2764,9765,1165,11147.987
25 giu 202467,0567,2765,5965,5965,5926.828
24 giu 202466,0466,9165,7966,7766,775.343
21 giu 202465,9966,0765,7465,7465,74305
20 giu 202466,1766,5065,9866,0466,043.616
19 giu 202466,1766,3965,9965,9965,994.415
18 giu 202465,8666,3065,8266,3066,30922
17 giu 202465,9266,4965,3465,6265,62635
14 giu 202466,2866,5465,6165,6765,67152
13 giu 202466,8266,8265,9966,1566,151.794
12 giu 202465,6966,8965,5666,7466,747.606
11 giu 202465,7665,8065,1265,3565,353.396
10 giu 202465,6065,6465,1365,5065,50727
07 giu 202466,3266,4865,5665,7765,776.095
06 giu 202466,7966,9366,5866,5966,59639
05 giu 202466,3666,5966,0766,5966,592.301
04 giu 202466,4166,5066,0866,0866,083.319
03 giu 202467,4667,8066,6466,8966,891.919
31 mag 202466,5866,8066,2866,6966,698.856
30 mag 202466,0466,5265,8866,5266,521.566
29 mag 202467,0167,1466,1666,1666,161.678
28 mag 202468,7268,8667,5867,5867,584.181
24 mag 202468,2968,6268,0968,6268,622.703
23 mag 202469,4469,6768,6468,6468,641.072
22 mag 202469,8170,0069,5469,5969,5910.743
21 mag 202469,8469,9769,5269,6969,69665
20 mag 202469,9370,1569,7570,1570,15614
17 mag 202469,7669,8669,4969,4969,49618
16 mag 202469,9270,0769,5769,6569,651.230
16 mag 20240.335 Dividendo
15 mag 202469,4170,1969,1170,1169,784.975
14 mag 202468,6869,1668,6468,8468,519.272
13 mag 202468,8469,2268,7968,7968,464.108
10 mag 202469,0769,1268,6868,7468,414.212
09 mag 202468,1668,4968,1668,3868,0510.504
08 mag 202467,9268,4167,9268,1367,801.389
07 mag 202467,8068,0667,7867,9867,666.210
03 mag 202465,8066,8765,8066,6166,291.952
02 mag 202465,3965,4765,1265,3365,022.243
01 mag 202465,0764,7164,4564,7964,491.124
30 apr 202465,0965,2664,8164,8764,567.641
29 apr 202465,1265,2664,9365,0964,787.574
26 apr 202464,8864,9564,6364,8864,57564
25 apr 202464,8164,9563,6664,1963,8819.141
24 apr 202464,9265,0064,4864,7364,424.327
23 apr 202464,3164,7564,0264,7564,441.741
22 apr 202463,7164,0163,6763,7463,44891
19 apr 202462,8363,6562,8363,6563,352.778
18 apr 202462,6863,4662,5763,4563,1512.698
17 apr 202462,8963,0862,3162,3162,017.124
16 apr 202462,8863,0562,2162,5162,212.314
15 apr 202463,4263,7163,2163,2662,9611.980
12 apr 202463,5563,6663,0263,2162,912.299
11 apr 202463,4363,7063,1863,2162,916.213
10 apr 202464,9966,8063,3263,5663,261.694
09 apr 202464,6164,8064,3564,5464,233.357
08 apr 202464,5264,7764,3564,6064,295.935
05 apr 202464,5564,6064,1564,5164,201.647
04 apr 202464,7465,2364,5764,9364,62547
03 apr 202464,4664,6664,0064,6664,353.153
02 apr 202464,6464,8464,2564,2563,942.510
28 mar 202465,2265,3064,9465,2764,964.283
27 mar 202464,4664,8664,4564,8164,504.208
26 mar 202464,5964,7264,4364,6264,319.897
25 mar 202464,8264,9364,5964,6364,3214.840
22 mar 202464,7665,3164,7664,8064,4910.413
21 mar 202465,3665,5764,9665,2764,9615.245
20 mar 202464,1664,3864,0664,3864,074.186
19 mar 202463,3564,0663,2563,8163,5117.754
18 mar 202463,8664,0963,4863,6963,3910.508
15 mar 202463,5063,9163,5063,7263,422.613
14 mar 202464,1564,3463,5863,6363,3317.959
13 mar 202463,7464,0563,5263,9963,683.585
12 mar 202463,7464,0463,5263,7463,442.638
11 mar 202464,0064,0063,4263,5563,257.669
08 mar 202464,0064,4763,8164,2263,911.261
07 mar 202463,2263,9763,0263,7063,404.672
06 mar 202463,1463,5262,8763,5263,222.220
05 mar 202463,0663,3462,9963,1062,8036.589
04 mar 202462,8363,2662,6763,2662,963.425
01 mar 202462,5762,8762,2762,8562,5531.205
29 feb 202462,3362,7662,3062,3062,005.764
28 feb 202462,3062,5562,0862,3762,072.507
*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...