Italia markets close in 2 hours 49 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,51-0,20 (-0,39%)
Al 01:14PM BST. Mercato aperto.
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ott 202250,2550,5450,2550,5150,5134
06 ott 202251,2451,5650,4650,7150,713.276
05 ott 202251,8051,8950,5650,8250,8210.840
04 ott 202250,9751,7550,5351,7251,724.083
03 ott 202248,7750,0248,2150,0150,0157.173
30 set 202249,0149,0348,2949,1349,134.819
29 set 202248,8149,2748,1448,3748,3713.934
28 set 202247,6048,9847,4448,9748,979.901
27 set 202249,7049,7048,4248,3948,391.438
26 set 202249,5449,7248,9349,1949,1943.258
23 set 202251,0651,0749,7149,8849,886.919
22 set 202251,2651,9750,8850,9050,902.192
21 set 202252,0052,8751,7852,7452,746.708
20 set 202253,3453,6352,0652,1452,1417.600
16 set 202252,8153,1952,3652,5352,537.744
15 set 202254,5654,5653,3853,5153,517.641
14 set 202254,4054,7453,8854,0854,083.419
13 set 202256,9656,9654,8254,8154,811.676
12 set 202255,9456,4055,9456,3956,397.142
09 set 202255,4055,5955,2255,4655,466.302
08 set 202254,5254,8354,0354,6054,602.636
07 set 202252,9453,9752,9453,9253,927.553
06 set 202254,0054,0653,2753,6253,629.256
05 set 202253,5653,6853,2253,5853,585.001
02 set 202253,8354,5553,7054,5154,516.390
01 set 202254,3654,3653,2453,3853,386.981
31 ago 202254,9355,3054,3754,5654,5613.841
30 ago 202255,5055,8454,6154,9354,9310.599
26 ago 202257,5457,5556,3056,2656,268.113
25 ago 202257,3157,6156,6956,9556,959.821
24 ago 202257,0057,0056,2956,6956,693.756
23 ago 202257,2057,2456,5156,8256,823.921
22 ago 202258,4858,4957,4157,2457,242.912
19 ago 202259,4959,4958,4058,4258,428.398
18 ago 202259,4959,4958,7459,3859,381.329
17 ago 202259,9660,0059,1259,1959,1917.602
16 ago 202259,8460,0059,4159,8359,833.265
15 ago 202260,0860,0859,2559,4559,458.008
12 ago 202258,6959,5458,6959,3259,328.153
11 ago 202259,0059,6459,0059,4059,408.861
10 ago 202257,9858,9957,2559,0259,027.205
09 ago 202258,6258,6557,6457,7557,7517.213
08 ago 202257,8958,4757,6458,2158,216.181
05 ago 202258,1058,7057,2257,2557,2569.422
04 ago 202257,7158,2557,6958,2458,246.521
03 ago 202257,8157,8157,1057,2757,275.978
02 ago 202257,5057,8256,9757,7157,7129.527
01 ago 202257,7257,9957,3657,6657,664.170
29 lug 202256,9057,5556,5257,5657,56303.865
28 lug 202256,0056,2355,4856,2356,236.474
27 lug 202255,5055,5154,9755,0055,0026.460
26 lug 202254,9755,4454,5954,7854,781.144
25 lug 202255,1955,1954,4354,8954,892.655
22 lug 202254,9955,1854,2555,1055,101.762
21 lug 202254,0154,1753,7654,1554,15530
20 lug 202253,3454,1753,3453,9053,90823
19 lug 202252,2153,4452,2153,4453,443.748
18 lug 202252,5952,8652,4052,5652,561.194
15 lug 202251,8352,2351,4552,2152,211.446
14 lug 202251,6852,0150,7951,1551,151.341
13 lug 202252,0052,4651,3551,8951,894.601
12 lug 202252,1652,6451,8152,6252,6211.670
11 lug 202252,7552,7552,3152,5552,556.065
08 lug 202253,1453,4152,9553,1953,192.352
07 lug 202252,4653,1652,3553,0853,082.704
06 lug 202252,1552,6451,7851,8951,895.269
05 lug 202253,9653,9651,0951,1451,144.291
04 lug 202252,8952,8952,2052,4852,48776
01 lug 202251,9052,4351,3152,2152,216.217
30 giu 202251,4951,8251,2051,8251,823.429
29 giu 202252,3252,3651,9251,9451,94785
28 giu 202253,4653,7052,7552,7152,7110.255
27 giu 202252,6153,1352,5053,2253,221.193
24 giu 202251,2752,3550,8652,4052,402.129
23 giu 202250,7750,7849,9050,4350,431.833
22 giu 202250,2050,6849,4250,5550,553.659
21 giu 202250,5050,8550,1750,5050,503.970
20 giu 202250,2550,6550,0350,2650,26655
17 giu 202249,8050,6449,8050,3050,305.521
16 giu 202251,5051,5050,0050,2050,204.069
15 giu 202251,3651,8851,1851,2451,2433.176
14 giu 202253,0253,0251,0851,0851,085.324
13 giu 202254,0154,0152,3452,4252,425.161
10 giu 202255,6156,3954,2254,2654,2634.412
09 giu 202257,0957,1156,4656,4856,484.590
08 giu 202257,6557,9356,9757,1557,157.871
07 giu 202257,3957,3956,8557,3857,3810.613
06 giu 202257,3257,9957,3257,5857,581.258
01 giu 202257,2057,2056,2656,1756,172.549
31 mag 202257,1857,2656,4356,4356,434.954
30 mag 202257,7457,7457,0757,5357,534.193
27 mag 202256,1556,8955,8056,8456,8411.317
26 mag 202255,5256,1255,4456,0756,074.668
25 mag 202256,2956,2955,4955,6555,6513.544
24 mag 202255,6255,8755,0855,1555,153.846
23 mag 202255,9356,3455,7756,0656,06791
20 mag 202255,0455,8754,8254,8654,861.387
19 mag 202254,5955,0253,8954,9954,997.597
18 mag 202255,9556,3655,3355,3555,356.038
17 mag 202255,4456,1355,3056,0256,025.196
*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...