Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 mag 202255,0055,1354,4854,9154,911.089
13 mag 202254,7455,2954,3755,2655,2610.588
12 mag 202253,4553,9152,9353,6853,6820.463
11 mag 202254,5954,7353,5954,7254,721.591
10 mag 202254,5355,4753,8753,8753,8712.601
09 mag 202255,4155,4154,1354,2154,2166.152
06 mag 202256,3156,4555,1555,8355,835.400
05 mag 202258,0858,5856,6956,7356,731.972
04 mag 202256,8257,3156,5356,7656,763.511
03 mag 202257,4157,4156,4257,2157,216.995
29 apr 202258,3258,6458,0258,1858,187.555
28 apr 202257,2158,0957,1457,6257,629.134
27 apr 202258,1658,1656,9857,5457,545.570
26 apr 202259,5659,5658,0158,1358,1316.161
25 apr 202259,1259,2658,3558,3558,3526.066
22 apr 202260,5660,7459,8860,0460,0418.576
21 apr 202260,9061,8060,9061,2261,2213.735
20 apr 202260,7561,2959,9761,2961,2913.811
19 apr 202260,0560,5559,4660,2160,2112.545
14 apr 202261,3161,5961,0961,1261,1214.667
13 apr 202260,8661,1160,3261,1161,1111.118
12 apr 202260,7961,2360,2261,2061,209.347
11 apr 202261,6461,6460,8860,8860,882.095
08 apr 202262,0162,3361,6161,9761,972.350
07 apr 202262,0862,0961,2461,5261,5216.622
06 apr 202262,6462,6461,2161,4761,471.055
05 apr 202263,1563,1562,4462,5462,545.364
04 apr 202263,0963,3862,4962,6562,652.403
01 apr 202262,0062,8361,9562,5662,563.322
31 mar 202263,5363,5362,7562,8662,862.576
30 mar 202263,3363,3362,6063,0263,023.866
29 mar 202262,0763,0161,5863,0163,0113.089
28 mar 202261,5761,6161,1461,2061,206.621
25 mar 202261,4961,7561,0661,2461,244.054
24 mar 202261,8961,8961,0261,2861,286.828
23 mar 202262,7062,7061,3761,5961,5913.059
22 mar 202262,1562,4362,0162,1762,1710.996
21 mar 202262,4162,5161,7462,0962,095.467
18 mar 202262,0962,1661,2861,9261,925.140
17 mar 202261,7361,8460,9061,8161,8110.291
16 mar 202260,3761,1360,1160,8960,895.691
15 mar 202258,9959,7858,5759,7159,716.509
14 mar 202259,6559,7258,8159,3359,335.709
11 mar 202259,3559,8658,8159,1359,137.484
10 mar 202260,1360,1358,6758,7458,749.527
09 mar 202258,1759,4458,1759,6759,6710.743
08 mar 202258,0059,1657,9758,0558,0521.435
07 mar 202259,0959,7958,0459,0159,013.684
04 mar 202260,3260,8659,3059,5259,527.678
03 mar 202260,9061,4060,3660,5960,594.537
02 mar 202259,9361,0459,5561,0461,0441.139
01 mar 202261,4262,0660,3560,4760,477.217
28 feb 202260,3261,4260,3161,6361,634.280
25 feb 202260,1161,3359,6361,1961,197.420
24 feb 202258,8959,5158,2659,1259,1215.609
23 feb 202260,5761,4060,5760,8060,8050.049
22 feb 202260,0061,1859,9361,0961,0934.816
21 feb 202262,0062,3861,0561,0561,051.971
18 feb 202262,2362,5661,5961,6761,677.828
17 feb 202262,4062,6861,8061,9961,995.232
16 feb 202262,4162,7762,0662,2162,216.898
15 feb 202261,3462,4061,3362,3862,3812.638
14 feb 202262,3162,3160,7361,2361,2343.585
11 feb 202262,6062,7062,0962,4162,4159.394
10 feb 202263,6163,9162,7663,3763,37120.596
09 feb 202263,1363,7363,0563,3363,3321.937
08 feb 202262,3862,5261,6162,5262,5271.233
07 feb 202262,2762,4962,0062,2062,2022.113
04 feb 202263,8663,8762,0062,2262,2212.533
03 feb 202264,5464,9163,3063,5063,5024.098
02 feb 202264,7064,7564,2064,4464,4433.056
01 feb 202263,7464,4863,5963,8563,8518.849
*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...