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

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202359,9560,8259,9560,1160,115.425
08 giu 202360,3960,4860,1160,3060,302.453
07 giu 202359,7860,2959,5960,1060,103.727
06 giu 202359,3659,8059,1759,8159,811.762
05 giu 202359,2659,4658,9259,0559,051.448
02 giu 202358,1958,9557,9258,9558,952.522
01 giu 202357,4057,7956,9857,7957,792.473
31 mag 202357,2857,4856,8956,8956,892.123
30 mag 202358,0058,0657,3657,4757,477.703
26 mag 202357,1757,5357,0057,2257,225.676
25 mag 202357,8257,8256,8156,8156,815.454
24 mag 202358,2158,3557,4257,4257,425.172
23 mag 202359,0759,0758,6258,7458,742.184
22 mag 202358,9059,0358,7358,9858,983.831
19 mag 202358,9959,2558,7359,0059,0017.983
18 mag 202359,1959,2858,7358,8558,855.698
17 mag 202358,9859,0058,6958,7358,731.825
16 mag 202359,4359,6858,9958,9458,945.232
15 mag 202359,8560,0659,3659,4959,493.127
12 mag 202359,7659,8659,4459,4459,4425.994
11 mag 202360,1560,3659,4859,5059,502.675
10 mag 202360,0060,1659,6059,9159,91782
09 mag 202359,7959,8459,4359,7759,7727.979
05 mag 202359,4559,9359,3659,8559,852.696
04 mag 202358,9559,5958,7859,0659,0610.447
03 mag 202358,9859,3358,8059,2259,2210.288
02 mag 202359,0859,4358,1558,1358,139.562
28 apr 202358,7259,2458,4558,9758,974.090
27 apr 202358,2258,4258,0458,3358,331.498
26 apr 202358,4058,9858,3958,3758,371.022
25 apr 202359,1359,3658,9658,9758,97880
24 apr 202359,1759,5858,9459,4959,493.229
21 apr 202359,3459,3458,5259,2459,248.304
20 apr 202358,7359,1658,3858,8858,882.691
19 apr 202359,0659,0658,3258,5858,585.299
18 apr 202359,4059,5458,8858,8858,8810.627
17 apr 202359,1959,5558,8458,8458,8450.251
14 apr 202359,2759,8159,0959,0959,0910.732
13 apr 202359,6259,7959,1559,2759,272.312
12 apr 202358,6259,7158,6259,4859,482.073
11 apr 202358,7459,1158,1959,0159,013.914
06 apr 202358,1458,5558,1358,1058,1019.341
05 apr 202358,4958,7958,1258,1958,1920.335
04 apr 202358,9359,1458,6358,6358,633.666
03 apr 202359,0059,1558,7158,7258,7211.960
31 mar 202358,5959,1158,5259,0559,055.776
30 mar 202358,2058,6858,2058,6458,64864
29 mar 202357,4257,8957,1257,6757,679.834
28 mar 202357,2457,4956,6857,2657,264.003
27 mar 202356,9557,3956,5856,8156,816.598
24 mar 202356,8656,8655,5056,1556,152.680
23 mar 202356,7657,0856,2656,9456,9438.527
22 mar 202356,9757,1856,6156,7656,764.769
21 mar 202357,1257,3756,5856,6656,6623.063
20 mar 202355,8056,9155,4256,5956,5915.635
17 mar 202357,2457,4155,7456,0056,0020.063
16 mar 202356,7357,0156,1256,8156,81461
15 mar 202357,5857,5855,9155,9055,9018.906
14 mar 202356,6557,3956,3157,2657,268.474
13 mar 202357,0057,1555,8156,4456,449.962
10 mar 202357,0257,4856,8057,0357,03994
09 mar 202357,7057,9357,4457,7957,792.011
08 mar 202357,3357,5257,0457,5257,522.890
07 mar 202358,3858,7657,6457,5157,513.721
06 mar 202358,7958,9958,1458,6158,613.714
03 mar 202358,0158,2057,5058,1558,156.678
02 mar 202357,1357,3456,8557,3257,328.072
01 mar 202358,3858,3857,3657,4457,4475.291
28 feb 202357,9258,3357,8758,2558,2553.381
27 feb 202358,1758,8258,1758,5358,531.757
24 feb 202358,4358,6257,6357,7657,765.056
23 feb 202358,8359,1258,4758,3558,353.247
22 feb 202359,0659,0858,6458,8358,832.731
21 feb 202359,6459,9859,1559,1859,184.832
20 feb 202359,7860,3259,7359,7859,78211
17 feb 202359,0259,7158,6759,3559,357.658
16 feb 202360,2260,3258,9659,4459,443.149
15 feb 202359,6159,8759,3559,7859,785.999
14 feb 202360,0360,2059,3559,3559,355.618
13 feb 202359,2559,8359,0459,7459,744.886
10 feb 202359,3459,4858,6559,0659,0613.211
09 feb 202360,1060,4359,9359,9659,9611.842
08 feb 202360,0960,6659,7359,7659,764.867
07 feb 202360,4860,4859,7359,7959,794.674
06 feb 202360,0160,5259,7159,9459,948.440
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
*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...