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

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

53,22

+0,82

(+1,56%)

Alla chiusura: 04:10PM BST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 giu 2022	52,61	53,13	52,50	53,22	53,22	1.193
24 giu 2022	51,27	52,35	50,86	52,40	52,40	2.129
23 giu 2022	50,77	50,78	49,90	50,43	50,43	1.833
22 giu 2022	50,20	50,68	49,42	50,55	50,55	3.659
21 giu 2022	50,50	50,85	50,17	50,50	50,50	3.970
20 giu 2022	50,25	50,65	50,03	50,26	50,26	655
17 giu 2022	49,80	50,64	49,80	50,30	50,30	5.521
16 giu 2022	51,50	51,50	50,00	50,20	50,20	4.069
15 giu 2022	51,36	51,88	51,18	51,24	51,24	33.176
14 giu 2022	53,02	53,02	51,08	51,08	51,08	5.324
13 giu 2022	54,01	54,01	52,34	52,42	52,42	5.161
10 giu 2022	55,61	56,39	54,22	54,26	54,26	34.412
09 giu 2022	57,09	57,11	56,46	56,48	56,48	4.590
08 giu 2022	57,65	57,93	56,97	57,15	57,15	7.871
07 giu 2022	57,39	57,39	56,85	57,38	57,38	10.613
06 giu 2022	57,32	57,99	57,32	57,58	57,58	1.258
01 giu 2022	57,20	57,20	56,26	56,17	56,17	2.549
31 mag 2022	57,18	57,26	56,43	56,43	56,43	4.954
30 mag 2022	57,74	57,74	57,07	57,53	57,53	4.193
27 mag 2022	56,15	56,89	55,80	56,84	56,84	11.317
26 mag 2022	55,52	56,12	55,44	56,07	56,07	4.668
25 mag 2022	56,29	56,29	55,49	55,65	55,65	13.544
24 mag 2022	55,62	55,87	55,08	55,15	55,15	3.846
23 mag 2022	55,93	56,34	55,77	56,06	56,06	791
20 mag 2022	55,04	55,87	54,82	54,86	54,86	1.387
19 mag 2022	54,59	55,02	53,89	54,99	54,99	7.597
18 mag 2022	55,95	56,36	55,33	55,35	55,35	6.038
17 mag 2022	55,44	56,13	55,30	56,02	56,02	5.196
16 mag 2022	55,00	55,13	54,48	54,91	54,91	1.089
13 mag 2022	54,74	55,29	54,37	55,26	55,26	10.588
12 mag 2022	53,45	53,91	52,93	53,68	53,68	20.463
11 mag 2022	54,59	54,73	53,59	54,72	54,72	1.591
10 mag 2022	54,53	55,47	53,87	53,87	53,87	12.601
09 mag 2022	55,41	55,41	54,13	54,21	54,21	66.152
06 mag 2022	56,31	56,45	55,15	55,83	55,83	5.400
05 mag 2022	58,08	58,58	56,69	56,73	56,73	1.972
04 mag 2022	56,82	57,31	56,53	56,76	56,76	3.511
03 mag 2022	57,41	57,41	56,42	57,21	57,21	6.995
29 apr 2022	58,32	58,64	58,02	58,18	58,18	7.555
28 apr 2022	57,21	58,09	57,14	57,62	57,62	9.134
27 apr 2022	58,16	58,16	56,98	57,54	57,54	5.570
26 apr 2022	59,56	59,56	58,01	58,13	58,13	16.161
25 apr 2022	59,12	59,26	58,35	58,35	58,35	26.066
22 apr 2022	60,56	60,74	59,88	60,04	60,04	18.576
21 apr 2022	60,90	61,80	60,90	61,22	61,22	13.735
20 apr 2022	60,75	61,29	59,97	61,29	61,29	13.811
19 apr 2022	60,05	60,55	59,46	60,21	60,21	12.545
14 apr 2022	61,31	61,59	61,09	61,12	61,12	14.667
13 apr 2022	60,86	61,11	60,32	61,11	61,11	11.118
12 apr 2022	60,79	61,23	60,22	61,20	61,20	9.347
11 apr 2022	61,64	61,64	60,88	60,88	60,88	2.095
08 apr 2022	62,01	62,33	61,61	61,97	61,97	2.350
07 apr 2022	62,08	62,09	61,24	61,52	61,52	16.622
06 apr 2022	62,64	62,64	61,21	61,47	61,47	1.055
05 apr 2022	63,15	63,15	62,44	62,54	62,54	5.364
04 apr 2022	63,09	63,38	62,49	62,65	62,65	2.403
01 apr 2022	62,00	62,83	61,95	62,56	62,56	3.322
31 mar 2022	63,53	63,53	62,75	62,86	62,86	2.576
30 mar 2022	63,33	63,33	62,60	63,02	63,02	3.866
29 mar 2022	62,07	63,01	61,58	63,01	63,01	13.089
28 mar 2022	61,57	61,61	61,14	61,20	61,20	6.621
25 mar 2022	61,49	61,75	61,06	61,24	61,24	4.054
24 mar 2022	61,89	61,89	61,02	61,28	61,28	6.828
23 mar 2022	62,70	62,70	61,37	61,59	61,59	13.059
22 mar 2022	62,15	62,43	62,01	62,17	62,17	10.996
21 mar 2022	62,41	62,51	61,74	62,09	62,09	5.467
18 mar 2022	62,09	62,16	61,28	61,92	61,92	5.140
17 mar 2022	61,73	61,84	60,90	61,81	61,81	10.291
16 mar 2022	60,37	61,13	60,11	60,89	60,89	5.691
15 mar 2022	58,99	59,78	58,57	59,71	59,71	6.509
14 mar 2022	59,65	59,72	58,81	59,33	59,33	5.709
11 mar 2022	59,35	59,86	58,81	59,13	59,13	7.484
10 mar 2022	60,13	60,13	58,67	58,74	58,74	9.527
09 mar 2022	58,17	59,44	58,17	59,67	59,67	10.743
08 mar 2022	58,00	59,16	57,97	58,05	58,05	21.435
07 mar 2022	59,09	59,79	58,04	59,01	59,01	3.684
04 mar 2022	60,32	60,86	59,30	59,52	59,52	7.678
03 mar 2022	60,90	61,40	60,36	60,59	60,59	4.537
02 mar 2022	59,93	61,04	59,55	61,04	61,04	41.139
01 mar 2022	61,42	62,06	60,35	60,47	60,47	7.217
28 feb 2022	60,32	61,42	60,31	61,63	61,63	4.280
25 feb 2022	60,11	61,33	59,63	61,19	61,19	7.420
24 feb 2022	58,89	59,51	58,26	59,12	59,12	15.609
23 feb 2022	60,57	61,40	60,57	60,80	60,80	50.049
22 feb 2022	60,00	61,18	59,93	61,09	61,09	34.816
21 feb 2022	62,00	62,38	61,05	61,05	61,05	1.971
18 feb 2022	62,23	62,56	61,59	61,67	61,67	7.828
17 feb 2022	62,40	62,68	61,80	61,99	61,99	5.232
16 feb 2022	62,41	62,77	62,06	62,21	62,21	6.898
15 feb 2022	61,34	62,40	61,33	62,38	62,38	12.638
14 feb 2022	62,31	62,31	60,73	61,23	61,23	43.585
11 feb 2022	62,60	62,70	62,09	62,41	62,41	59.394
10 feb 2022	63,61	63,91	62,76	63,37	63,37	120.596
09 feb 2022	63,13	63,73	63,05	63,33	63,33	21.937
08 feb 2022	62,38	62,52	61,61	62,52	62,52	71.233
07 feb 2022	62,27	62,49	62,00	62,20	62,20	22.113
04 feb 2022	63,86	63,87	62,00	62,22	62,22	12.533
03 feb 2022	64,54	64,91	63,30	63,50	63,50	24.098
02 feb 2022	64,70	64,75	64,20	64,44	64,44	33.056
01 feb 2022	63,74	64,48	63,59	63,85	63,85	18.849
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...

Dow Jones31.438,26-62,42(-0,20%)

Nasdaq 11.524,55-83,07(-0,72%)

Nikkei 22526.871,27+379,30(+1,43%)

EUR/USD1,0585+0,0027(+0,25%)

BTC-EUR19.729,11-582,61(-2,87%)

CMC Crypto 200455,80-6,00(-1,30%)

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

Dow Jones
31.438,26
-62,42(-0,20%)

Nasdaq
11.524,55
-83,07(-0,72%)

Nikkei 225
26.871,27
+379,30(+1,43%)

EUR/USD
1,0585
+0,0027(+0,25%)

BTC-EUR
19.729,11
-582,61(-2,87%)

CMC Crypto 200
455,80
-6,00(-1,30%)