Mail

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

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	59,95	60,82	59,95	60,11	60,11	5.425
08 giu 2023	60,39	60,48	60,11	60,30	60,30	2.453
07 giu 2023	59,78	60,29	59,59	60,10	60,10	3.727
06 giu 2023	59,36	59,80	59,17	59,81	59,81	1.762
05 giu 2023	59,26	59,46	58,92	59,05	59,05	1.448
02 giu 2023	58,19	58,95	57,92	58,95	58,95	2.522
01 giu 2023	57,40	57,79	56,98	57,79	57,79	2.473
31 mag 2023	57,28	57,48	56,89	56,89	56,89	2.123
30 mag 2023	58,00	58,06	57,36	57,47	57,47	7.703
26 mag 2023	57,17	57,53	57,00	57,22	57,22	5.676
25 mag 2023	57,82	57,82	56,81	56,81	56,81	5.454
24 mag 2023	58,21	58,35	57,42	57,42	57,42	5.172
23 mag 2023	59,07	59,07	58,62	58,74	58,74	2.184
22 mag 2023	58,90	59,03	58,73	58,98	58,98	3.831
19 mag 2023	58,99	59,25	58,73	59,00	59,00	17.983
18 mag 2023	59,19	59,28	58,73	58,85	58,85	5.698
17 mag 2023	58,98	59,00	58,69	58,73	58,73	1.825
16 mag 2023	59,43	59,68	58,99	58,94	58,94	5.232
15 mag 2023	59,85	60,06	59,36	59,49	59,49	3.127
12 mag 2023	59,76	59,86	59,44	59,44	59,44	25.994
11 mag 2023	60,15	60,36	59,48	59,50	59,50	2.675
10 mag 2023	60,00	60,16	59,60	59,91	59,91	782
09 mag 2023	59,79	59,84	59,43	59,77	59,77	27.979
05 mag 2023	59,45	59,93	59,36	59,85	59,85	2.696
04 mag 2023	58,95	59,59	58,78	59,06	59,06	10.447
03 mag 2023	58,98	59,33	58,80	59,22	59,22	10.288
02 mag 2023	59,08	59,43	58,15	58,13	58,13	9.562
28 apr 2023	58,72	59,24	58,45	58,97	58,97	4.090
27 apr 2023	58,22	58,42	58,04	58,33	58,33	1.498
26 apr 2023	58,40	58,98	58,39	58,37	58,37	1.022
25 apr 2023	59,13	59,36	58,96	58,97	58,97	880
24 apr 2023	59,17	59,58	58,94	59,49	59,49	3.229
21 apr 2023	59,34	59,34	58,52	59,24	59,24	8.304
20 apr 2023	58,73	59,16	58,38	58,88	58,88	2.691
19 apr 2023	59,06	59,06	58,32	58,58	58,58	5.299
18 apr 2023	59,40	59,54	58,88	58,88	58,88	10.627
17 apr 2023	59,19	59,55	58,84	58,84	58,84	50.251
14 apr 2023	59,27	59,81	59,09	59,09	59,09	10.732
13 apr 2023	59,62	59,79	59,15	59,27	59,27	2.312
12 apr 2023	58,62	59,71	58,62	59,48	59,48	2.073
11 apr 2023	58,74	59,11	58,19	59,01	59,01	3.914
06 apr 2023	58,14	58,55	58,13	58,10	58,10	19.341
05 apr 2023	58,49	58,79	58,12	58,19	58,19	20.335
04 apr 2023	58,93	59,14	58,63	58,63	58,63	3.666
03 apr 2023	59,00	59,15	58,71	58,72	58,72	11.960
31 mar 2023	58,59	59,11	58,52	59,05	59,05	5.776
30 mar 2023	58,20	58,68	58,20	58,64	58,64	864
29 mar 2023	57,42	57,89	57,12	57,67	57,67	9.834
28 mar 2023	57,24	57,49	56,68	57,26	57,26	4.003
27 mar 2023	56,95	57,39	56,58	56,81	56,81	6.598
24 mar 2023	56,86	56,86	55,50	56,15	56,15	2.680
23 mar 2023	56,76	57,08	56,26	56,94	56,94	38.527
22 mar 2023	56,97	57,18	56,61	56,76	56,76	4.769
21 mar 2023	57,12	57,37	56,58	56,66	56,66	23.063
20 mar 2023	55,80	56,91	55,42	56,59	56,59	15.635
17 mar 2023	57,24	57,41	55,74	56,00	56,00	20.063
16 mar 2023	56,73	57,01	56,12	56,81	56,81	461
15 mar 2023	57,58	57,58	55,91	55,90	55,90	18.906
14 mar 2023	56,65	57,39	56,31	57,26	57,26	8.474
13 mar 2023	57,00	57,15	55,81	56,44	56,44	9.962
10 mar 2023	57,02	57,48	56,80	57,03	57,03	994
09 mar 2023	57,70	57,93	57,44	57,79	57,79	2.011
08 mar 2023	57,33	57,52	57,04	57,52	57,52	2.890
07 mar 2023	58,38	58,76	57,64	57,51	57,51	3.721
06 mar 2023	58,79	58,99	58,14	58,61	58,61	3.714
03 mar 2023	58,01	58,20	57,50	58,15	58,15	6.678
02 mar 2023	57,13	57,34	56,85	57,32	57,32	8.072
01 mar 2023	58,38	58,38	57,36	57,44	57,44	75.291
28 feb 2023	57,92	58,33	57,87	58,25	58,25	53.381
27 feb 2023	58,17	58,82	58,17	58,53	58,53	1.757
24 feb 2023	58,43	58,62	57,63	57,76	57,76	5.056
23 feb 2023	58,83	59,12	58,47	58,35	58,35	3.247
22 feb 2023	59,06	59,08	58,64	58,83	58,83	2.731
21 feb 2023	59,64	59,98	59,15	59,18	59,18	4.832
20 feb 2023	59,78	60,32	59,73	59,78	59,78	211
17 feb 2023	59,02	59,71	58,67	59,35	59,35	7.658
16 feb 2023	60,22	60,32	58,96	59,44	59,44	3.149
15 feb 2023	59,61	59,87	59,35	59,78	59,78	5.999
14 feb 2023	60,03	60,20	59,35	59,35	59,35	5.618
13 feb 2023	59,25	59,83	59,04	59,74	59,74	4.886
10 feb 2023	59,34	59,48	58,65	59,06	59,06	13.211
09 feb 2023	60,10	60,43	59,93	59,96	59,96	11.842
08 feb 2023	60,09	60,66	59,73	59,76	59,76	4.867
07 feb 2023	60,48	60,48	59,73	59,79	59,79	4.674
06 feb 2023	60,01	60,52	59,71	59,94	59,94	8.440
03 feb 2023	60,77	61,38	60,40	60,69	60,69	3.976
02 feb 2023	60,70	61,29	60,51	61,17	61,17	33.918
01 feb 2023	59,91	60,00	59,58	59,91	59,91	1.510
31 gen 2023	59,05	59,46	58,52	59,28	59,28	4.692
30 gen 2023	59,39	59,71	58,92	59,45	59,45	2.381
27 gen 2023	59,65	59,67	58,85	59,51	59,51	1.262
26 gen 2023	59,21	59,78	59,03	59,03	59,03	831
25 gen 2023	59,00	59,05	58,61	58,89	58,89	1.163
24 gen 2023	58,67	58,92	58,30	58,87	58,87	13.724
23 gen 2023	58,46	58,57	57,90	58,32	58,32	60.476
20 gen 2023	57,69	58,26	57,51	57,94	57,94	5.138
19 gen 2023	58,64	58,66	57,86	57,96	57,96	3.009
18 gen 2023	59,62	59,69	58,82	58,82	58,82	12.511
17 gen 2023	59,06	59,50	58,86	59,33	59,33	2.723
16 gen 2023	59,22	59,42	58,86	59,21	59,21	3.393
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...