Italia markets open in 7 hours 44 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
60,69-0,48 (-0,78%)
Alla chiusura: 03:02PM GMT
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202360,7761,3860,4060,6960,693.976
02 feb 202360,7061,2960,5161,1761,1733.918
01 feb 202359,9160,0059,5859,9159,911.510
31 gen 202359,0559,4658,5259,2859,284.692
30 gen 202359,3959,7158,9259,4559,452.381
27 gen 202359,6559,6758,8559,5159,511.262
26 gen 202359,2159,7859,0359,0359,03831
25 gen 202359,0059,0558,6158,8958,891.163
24 gen 202358,6758,9258,3058,8758,8713.724
23 gen 202358,4658,5757,9058,3258,3260.476
20 gen 202357,6958,2657,5157,9457,945.138
19 gen 202358,6458,6657,8657,9657,963.009
18 gen 202359,6259,6958,8258,8258,8212.511
17 gen 202359,0659,5058,8659,3359,332.723
16 gen 202359,2259,4258,8659,2159,213.393
13 gen 202359,0659,2758,5758,9558,951.316
12 gen 202358,8659,1058,7058,9158,91736
11 gen 202358,1158,7058,0758,5758,577.930
10 gen 202357,2757,6956,8257,5857,581.090
09 gen 202357,5358,0657,2458,0358,033.163
06 gen 202355,9557,1555,6757,2457,244.974
05 gen 202356,6056,8756,0055,9455,94474
04 gen 202356,3456,8056,1056,7456,742.839
03 gen 202356,3256,3655,4955,5355,539.288
30 dic 202256,0756,3355,8555,8755,87375
29 dic 202255,4256,1155,0456,1256,12407
28 dic 202256,3556,3555,5655,6155,611.448
23 dic 202255,4255,7955,0855,4755,47939
22 dic 202256,2656,4755,0855,1055,10648
21 dic 202255,4055,9555,0955,9555,957.107
20 dic 202255,0055,4554,6155,1755,176.991
19 dic 202255,9656,1355,3855,6455,641.575
16 dic 202256,3056,7955,5955,6355,6318.340
15 dic 202258,1358,1356,6456,6656,663.693
14 dic 202258,1658,5158,0158,5058,506.779
13 dic 202257,4059,2357,1958,3858,3812.806
12 dic 202257,0157,4657,0157,0257,02898
09 dic 202257,3257,5157,1357,4457,441.541
08 dic 202257,0657,3956,7456,9256,921.538
07 dic 202257,1357,2256,6356,8756,873.191
06 dic 202257,3557,6956,8456,9756,973.292
05 dic 202258,5558,5557,4157,4757,4715.218
02 dic 202258,0458,2957,2858,0758,07124.768
01 dic 202257,6058,4857,6058,0458,046.779
30 nov 202256,5156,6056,0056,1956,192.150
29 nov 202257,2557,2956,3456,1956,192.417
28 nov 202257,9558,1957,3857,4057,401.740
25 nov 202258,4058,4958,0058,2458,242.660
24 nov 202258,1058,4557,9258,2758,2717.222
23 nov 202257,2357,9256,9357,7957,792.689
22 nov 202256,8557,0456,4056,8356,831.864
21 nov 202256,2856,8756,0456,6256,6210.476
18 nov 202255,8556,5955,5956,5956,5919.511
17 nov 202256,7456,9855,2655,2655,263.445
16 nov 202257,5457,6856,8057,0057,003.555
15 nov 202257,3757,4056,6757,1657,1616.297
14 nov 202256,7056,8356,3456,8356,834.022
11 nov 202257,2157,2156,1856,5256,526.783
10 nov 202253,3855,9953,0155,9955,993.761
09 nov 202253,8653,8953,3253,5353,532.839
08 nov 202252,9354,0452,8754,0454,0444.393
07 nov 202252,4653,2252,3952,7852,78984
04 nov 202251,7552,9451,7552,3352,3316.666
03 nov 202252,9552,9551,0751,6551,6574.034
02 nov 202254,0554,2553,4853,6553,652.785
01 nov 202254,7454,7753,6753,7853,7815.558
31 ott 202254,1054,2953,5953,8753,874.626
28 ott 202253,3653,5452,7153,5053,507.657
27 ott 202253,2053,5352,5353,5653,5620.504
26 ott 202252,2953,2552,2953,2253,2214.366
25 ott 202251,5552,6251,1652,5752,57926
24 ott 202250,3051,3650,2051,1851,188.076
21 ott 202249,4049,6948,7249,6949,699.470
20 ott 202250,3250,6950,0050,2250,229.007
19 ott 202250,8051,3450,3250,3150,3115.888
18 ott 202250,7751,5150,4150,7850,7811.274
17 ott 202249,1550,1248,5250,1050,1019.964
14 ott 202249,5550,2048,6948,6548,658.100
13 ott 202248,0648,8047,0648,4448,4412.327
12 ott 202249,0449,3148,2348,2348,232.939
11 ott 202248,9348,9748,3548,8548,852.165
10 ott 202249,0249,3048,3849,1249,123.514
07 ott 202250,3650,5449,3149,3149,311.679
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
*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...