Italia markets closed

iShares Global Water UCITS ETF (DH2O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,85+0,55 (+0,88%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202462,5762,8762,2762,8562,8530.764
29 feb 202462,3362,7662,3062,3062,305.764
28 feb 202462,3062,5562,0862,3762,372.507
27 feb 202462,1962,4662,0162,3562,358.518
26 feb 202462,3662,5262,0362,0862,084.242
23 feb 202462,2462,5862,2462,4562,451.598
22 feb 202462,1062,9862,1062,1362,137.142
21 feb 202462,2162,5362,0362,0362,033.224
20 feb 202461,8662,3961,8662,1962,195.912
19 feb 202462,1862,5962,1462,2162,21910
16 feb 202462,5062,6061,9362,6062,606.185
15 feb 202461,7462,2661,5562,2162,213.892
14 feb 202461,0861,4061,0861,2861,281.450
13 feb 202462,1962,1961,1561,3561,3511.546
12 feb 202461,4762,0961,0962,0962,092.055
09 feb 202460,9161,2560,6461,0961,091.958
08 feb 202460,8261,1260,6861,1261,123.691
07 feb 202460,2860,9460,2360,7960,794.616
06 feb 202459,7260,3359,2260,3360,332.738
05 feb 202460,2260,2259,2759,4759,474.297
02 feb 202460,6661,2060,0860,3460,3414.802
01 feb 202460,0060,2959,8260,2960,293.396
31 gen 202460,3560,8360,3560,6660,6626.298
30 gen 202460,4560,5260,1860,4960,4978.896
29 gen 202460,1860,2559,9360,2560,252.700
26 gen 202459,6160,5359,6160,4760,479.637
25 gen 202459,5259,9059,4559,6159,614.622
24 gen 202460,9560,9560,0360,1160,115.054
23 gen 202460,1960,8060,1960,2760,272.850
22 gen 202459,9860,6759,7160,4860,488.937
19 gen 202459,8160,0959,4259,6159,61532
18 gen 202459,7359,8159,4259,8159,815.830
17 gen 202460,0060,0859,4559,7059,703.496
16 gen 202460,6360,6460,3260,5160,518.413
15 gen 202461,0461,3360,8860,9860,981.707
12 gen 202461,0461,5360,9661,2161,217.350
11 gen 202461,5261,5360,6360,4460,443.567
10 gen 202460,9861,0860,7660,9760,975.181
09 gen 202460,8761,0060,4861,0061,008.761
08 gen 202460,2760,7360,2760,6060,603.089
05 gen 202460,7160,8960,0560,6660,664.806
04 gen 202460,8261,2860,6960,9460,945.809
03 gen 202462,0662,0660,7960,8260,82472
02 gen 202462,2762,6661,6861,8361,833.793
29 dic 202362,9962,9962,2062,6562,651.241
28 dic 202362,4463,0062,4462,5162,51678
27 dic 202362,9962,9962,4362,7362,732.769
22 dic 202362,2762,2761,8362,0362,03548
21 dic 202361,6161,8261,4061,7561,754.346
20 dic 202362,0062,1661,8062,1062,102.088
19 dic 202360,9662,0060,8462,0062,003.747
18 dic 202361,5161,7860,9961,2661,26872
15 dic 202362,2162,4461,6761,7961,796.445
14 dic 202361,0762,2461,0762,1362,135.034
13 dic 202360,0760,2959,9859,9859,982.358
12 dic 202360,0460,3759,7459,9359,933.788
11 dic 202359,7260,1059,6060,1060,104.039
08 dic 202359,6860,0359,5259,5259,523.584
07 dic 202359,4159,7559,3359,3459,344.326
06 dic 202359,2359,7859,1259,5759,577.380
05 dic 202358,8759,3658,8759,0459,045.744
04 dic 202359,1459,3358,8559,0359,0310.527
01 dic 202358,6159,0458,3559,0059,00309
30 nov 202358,5358,5457,9658,3658,3677.661
29 nov 202358,3258,6858,2558,4858,481.809
28 nov 202358,2858,5458,2058,5458,541.681
27 nov 202358,4158,4658,1758,3558,352.893
24 nov 202357,9758,2957,7958,2958,297.174
23 nov 202357,7557,9857,7257,9157,912.141
22 nov 202357,4057,7357,3857,6957,693.246
21 nov 202357,5757,7357,4357,4657,462.828
20 nov 202357,5157,8657,4857,6957,691.112
17 nov 202357,4157,8857,3957,5757,576.642
16 nov 202357,1658,2457,1657,3757,371.905
16 nov 20230.4826 Dividendo
15 nov 202358,1558,5058,0258,2457,765.232
14 nov 202355,8557,8855,7957,8857,409.388
13 nov 202355,5655,8255,5155,8255,364.201
10 nov 202355,5755,5755,1655,5655,103.097
09 nov 202355,6955,7355,2355,6355,17811
08 nov 202355,3755,5355,1655,2054,744.487
07 nov 202355,8555,8555,3755,6355,171.401
06 nov 202356,2256,5155,8255,8555,39970
03 nov 202354,7956,3554,7956,4255,951.303
02 nov 202354,0154,8854,0154,6054,147.504
01 nov 202353,2853,6853,0953,5353,091.540
31 ott 202352,9553,3852,6953,3052,867.047
30 ott 202352,3452,9652,3452,6052,174.917
27 ott 202352,7052,9952,5552,6752,231.012
26 ott 202352,7952,8652,2352,7852,341.520
25 ott 202352,7853,1252,4552,7052,26581
24 ott 202353,4553,4553,0253,0752,63364
23 ott 202353,4453,5452,7853,2952,8512.649
20 ott 202353,6153,8053,4353,4453,007.192
19 ott 202353,7754,1853,7354,0753,625.759
18 ott 202355,0655,3554,1454,1453,6939.165
17 ott 202354,9255,5654,9255,5155,056.020
16 ott 202354,5355,0954,2654,9554,493.452
13 ott 202354,5355,2054,5354,4654,003.294
12 ott 202356,1556,3255,1255,1754,71301.974
*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...