Italia markets open in 2 hours 3 minutes

iShares Global Clean Energy UCITS ETF USD (Dist) (DNRG.L)

Irish - Irish Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,0000-0,1800 (0,00%)
Alla chiusura: 02:00PM IST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024635,7500642,5000634,2500640,7500640,7500205.122
03 mag 2024618,2500638,0000605,7500633,5000633,5000368.351
02 mag 2024611,5000617,5000607,2500615,2500615,2500168.029
30 apr 2024614,0000617,5000607,0000608,0000608,0000395.211
29 apr 2024609,0000617,7500609,0000614,5000614,5000337.595
26 apr 2024601,0000612,2500599,5000608,2500608,2500473.032
25 apr 2024604,5000607,5000593,5000595,5000595,5000663.089
24 apr 2024609,7500615,0000605,5000608,3750608,3750123.300
23 apr 2024611,5000617,5000608,0000614,3750614,3750310.905
22 apr 2024608,2500612,5000606,0000608,0000608,0000296.371
19 apr 2024602,2500606,0000600,0000605,0000605,0000287.365
18 apr 2024610,7500613,0000604,0000610,5000610,5000762.266
17 apr 2024604,5000608,2500602,0000604,2500604,2500162.452
16 apr 2024608,7500612,0000600,7500606,0000606,0000195.084
15 apr 2024631,5000632,5000615,7500618,7500618,7500484.236
12 apr 2024634,5000640,7500632,2500633,1250633,1250144.654
11 apr 2024638,0000644,0000629,2500629,2500629,2500190.065
10 apr 2024643,2500645,7500624,5000630,0000630,0000333.757
09 apr 2024629,0000639,0000627,7500633,3750633,3750436.769
08 apr 2024621,5000631,7500620,0000629,0000629,0000162.395
05 apr 2024630,7500633,7500621,7500622,0000622,0000123.029
04 apr 2024629,0000642,7500627,7500641,5000641,5000157.083
03 apr 2024625,2500629,2500619,9200625,5000625,5000459.518
02 apr 2024639,7500643,2500626,2500626,2500626,2500201.396
28 mar 2024639,7500641,7500633,2500636,0000636,0000246.106
27 mar 2024617,5000632,7500614,7500632,0000632,0000251.939
26 mar 2024619,7500622,5000616,5000616,5000616,5000171.018
25 mar 2024623,5000626,7500619,7500619,7500619,75001.026.935
22 mar 2024624,0000631,7500621,5000621,5000621,5000347.607
21 mar 2024619,0000628,2500617,0000622,0000622,0000207.316
20 mar 2024607,7500611,0000603,2500608,0000608,0000257.405
19 mar 2024611,7500611,7500604,7500606,6250606,6250106.934
18 mar 2024605,0000611,5000603,2500610,5000610,5000364.630
15 mar 2024610,7500612,5000605,2500607,1250607,1250129.275
14 mar 2024621,7500626,0000611,2500611,2500611,2500244.054
13 mar 2024624,5000628,2500619,5000619,5000619,500098.594
12 mar 2024640,7500644,0000628,7500628,7500628,7500181.866
11 mar 2024644,2500650,0000640,2500644,5000644,5000183.970
08 mar 2024643,5000648,7500635,5000641,2500641,2500172.477
07 mar 2024635,5000642,7500632,2500638,0000638,0000230.988
06 mar 2024628,7500640,0000628,5000635,2500635,2500309.251
05 mar 2024629,0000631,2500624,7500629,0000629,0000250.518
04 mar 2024640,0000642,7500627,7500628,7500628,7500220.374
01 mar 2024634,2500644,5000632,2500643,5000643,5000157.337
29 feb 2024623,0000640,7500622,5000628,2500628,25001.349.786
28 feb 2024628,2500633,0000623,5000624,5000624,5000566.732
27 feb 2024621,2500628,0000619,5300624,7500624,7500282.877
26 feb 2024616,5000626,0000615,0000621,7500621,7500276.546
23 feb 2024630,0000630,0000619,8700623,2500623,2500179.788
22 feb 2024649,0000649,0000633,2500635,5000635,5000186.856
21 feb 2024647,7500647,7500638,7500641,8750641,8750103.145
20 feb 2024661,7500662,5000650,2500651,2500651,25001.575.010
19 feb 2024659,5000663,7500658,5000660,0000660,0000192.703
16 feb 2024672,5000674,7500661,2500665,7500665,7500194.408
15 feb 2024666,2500677,5000665,5000668,5000668,5000248.907
14 feb 2024649,5000660,0000649,0000659,2500659,2500204.837
13 feb 2024664,0000669,2500641,7500647,5000647,5000758.186
12 feb 2024654,2500669,0000650,7500668,0000668,0000291.401
09 feb 2024645,2500649,5000639,7500644,7500644,7500194.627
08 feb 2024650,0000652,0000644,2500644,2500644,250085.991
07 feb 2024642,2500656,2500641,2500648,7500648,7500397.015
06 feb 2024628,5000630,7500623,5000629,7500629,7500112.142
05 feb 2024635,2500639,7500619,2500623,2500623,2500272.212
02 feb 2024643,5000646,7500627,5000633,3750633,3750329.574
01 feb 2024639,0000651,5000635,2500637,2500637,2500210.005
31 gen 2024627,0000643,2500627,0000637,2500637,250098.995
30 gen 2024632,7500638,5000628,0000628,7500628,7500289.195
29 gen 2024625,2500631,7500622,7500630,5000630,5000132.533
26 gen 2024633,5000636,2500629,7500630,5000630,500069.500
25 gen 2024634,0000636,7500624,2500629,0000629,000081.901
24 gen 2024641,5000647,2500635,2500635,7500635,7500109.446
23 gen 2024628,5000645,2500627,0000631,5000631,5000196.727
22 gen 2024618,7500641,7500618,7500627,1250627,1250190.155
19 gen 2024624,5000626,7500614,2500614,2500614,2500146.724
18 gen 2024621,0000628,0000619,7500624,2500624,2500120.729
17 gen 2024632,2500632,7500619,7500621,0000621,0000220.164
16 gen 2024657,2500657,2500644,5000645,0000645,0000210.267
15 gen 2024657,0000660,7500654,0000655,7500655,750096.513
12 gen 2024661,5000668,5000656,4100661,0000661,000090.396
11 gen 2024671,0000675,5000656,0000659,5000659,5000160.553
10 gen 2024673,0000677,0000664,5000667,2500667,2500123.804
09 gen 2024675,7500675,7500664,7500672,5000672,5000372.915
08 gen 2024673,0000673,7500666,7500672,5000672,5000132.575
05 gen 2024675,5000679,5000666,2500674,6250674,6250150.569
04 gen 2024679,2500686,7500674,7500680,0000680,0000170.245
03 gen 2024697,7500704,2500625,0000680,5000680,5000103.315
02 gen 2024708,5000713,2500696,5000706,5000706,5000145.726
29 dic 2023710,2500713,5000708,5000711,7500711,750098.965
28 dic 2023705,0000713,5000705,0000707,7500707,7500223.873
27 dic 2023701,5000709,2500700,2500704,5000704,5000173.027
22 dic 2023695,2500696,5000690,5000692,7500692,750044.586
21 dic 2023690,0000698,5000685,0000698,5000698,500089.008
20 dic 2023693,2500698,7500688,5000690,0000690,0000260.143
19 dic 2023677,0000693,0000675,7500686,5000686,5000269.652
18 dic 2023684,0000687,0000675,0000679,5000679,5000162.659
15 dic 2023679,0000691,5000677,2500684,2500684,2500122.555
14 dic 2023657,2500684,2500656,5000678,2500678,2500282.735
13 dic 2023628,7500632,7500625,7500627,0000627,0000156.198
12 dic 2023644,5000645,5000626,0000626,0000626,0000343.021
11 dic 2023640,5000645,2500634,7500639,2500639,2500201.790
*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...