Italia markets closed

iShares MSCI Chile ETF (ECH)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,49+0,19 (+0,72%)
Alla chiusura: 04:00PM EDT
26,50 +0,01 (+0,04%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,3226,5826,2626,4926,4988.100
25 apr 202426,1626,3626,0826,3026,30182.700
24 apr 202426,6626,6826,2426,3426,34140.900
23 apr 202426,2926,7126,2626,5726,57118.400
22 apr 202426,1926,3725,9726,2426,24197.900
19 apr 202426,4026,5326,1626,2526,25143.300
18 apr 202426,1526,4626,0326,2726,27148.900
17 apr 202426,0626,2325,6825,8925,89165.100
16 apr 202425,7825,8525,5525,7125,71413.700
15 apr 202426,5126,7026,0126,1926,19294.600
12 apr 202427,4427,6426,5726,7526,75371.700
11 apr 202427,6327,8027,4027,6927,69212.000
10 apr 202427,6527,7027,3027,5827,58329.700
09 apr 202427,7527,9927,6227,9227,92279.200
08 apr 202427,3627,6427,2127,4527,45373.700
05 apr 202427,3727,3727,1027,2727,27436.600
04 apr 202427,6127,8827,3727,4327,43384.400
03 apr 202426,9827,3926,9427,2027,20149.000
02 apr 202426,5226,7126,3326,5726,57177.700
01 apr 202426,6826,8126,3026,4326,43249.900
28 mar 202426,5826,7726,5526,5726,57151.200
27 mar 202426,0026,4826,0026,4526,45203.900
26 mar 202426,1826,2326,0126,0426,04197.800
25 mar 202426,1626,2526,0026,1426,14143.400
22 mar 202426,3326,3826,0226,2126,21246.800
21 mar 202426,6826,9726,3526,4526,45249.100
20 mar 202425,9526,8625,8726,7126,71398.600
19 mar 202426,6926,6926,2026,2626,26156.100
18 mar 202427,2527,3526,8226,8926,89205.500
15 mar 202427,3627,3627,0427,1927,19469.400
14 mar 202427,0427,1926,7727,1227,12305.300
13 mar 202426,8427,2626,8427,1327,13235.600
12 mar 202426,2826,8026,2826,7326,73218.600
11 mar 202425,9726,2425,9426,1626,16231.700
08 mar 202426,1026,3125,9425,9425,94144.100
07 mar 202425,6625,6925,4125,6625,66213.100
06 mar 202425,4125,6825,2725,3825,38519.400
05 mar 202425,4925,5025,0625,1325,13209.600
04 mar 202426,4426,4425,5525,6025,60434.200
01 mar 202426,4326,5626,3126,4826,48229.800
29 feb 202425,9126,5025,9126,3326,33291.300
28 feb 202425,5125,7925,5125,7625,76186.500
27 feb 202425,1025,5725,1025,4925,49171.000
26 feb 202424,9125,0524,8024,8724,87155.400
23 feb 202425,1725,2024,9925,1325,13156.000
22 feb 202425,4025,5625,0625,2125,21445.900
21 feb 202425,9925,9925,4525,5825,58221.900
20 feb 202426,2026,2025,8225,9825,98260.500
16 feb 202425,4225,8425,4225,5825,58211.300
15 feb 202425,2525,5825,2025,2625,26201.700
14 feb 202424,8925,2424,8925,1025,10250.700
13 feb 202424,7024,7124,4524,4924,49205.500
12 feb 202424,7125,0024,6824,9124,91323.600
09 feb 202424,7824,7824,4424,7124,71213.200
08 feb 202424,9424,9424,5724,6924,69149.600
07 feb 202425,0625,2224,8724,9324,93272.100
06 feb 202425,0125,1825,0125,0725,07134.500
05 feb 202424,8024,9824,6224,8724,87149.600
02 feb 202425,1725,3024,8825,1025,10408.500
01 feb 202425,5725,8025,4725,6225,62337.300
31 gen 202425,4725,7225,2925,4325,43608.100
30 gen 202425,7325,8725,4425,5525,55239.100
29 gen 202426,0726,1025,7125,8425,84211.000
26 gen 202425,9526,1525,8725,9325,93490.000
25 gen 202426,4526,5825,9626,1026,10260.200
24 gen 202426,3726,6126,0826,1226,121.096.400
23 gen 202425,9926,2025,7425,9325,93209.800
22 gen 202425,4725,9825,4725,9025,90489.400
19 gen 202425,4925,6525,3225,6525,65393.000
18 gen 202425,5025,6425,2125,3225,32634.700
17 gen 202425,4925,6025,1525,3425,341.190.800
16 gen 202425,8225,9125,5525,6825,68398.000
12 gen 202426,3726,4926,0026,0726,07358.300
11 gen 202426,3426,3726,0826,2026,20422.200
10 gen 202426,2226,3026,0426,2426,24436.800
09 gen 202426,3226,4926,1326,4726,47277.600
08 gen 202426,9326,9726,5426,7026,70301.500
05 gen 202427,0027,3026,8227,0427,04189.300
04 gen 202427,4427,6627,0527,0627,06168.400
03 gen 202427,7127,7827,5227,6427,64160.100
02 gen 202427,7828,0627,6927,9127,91308.200
29 dic 202328,1628,3927,9328,2128,21878.900
28 dic 202328,1728,2728,0028,0828,08247.500
27 dic 202327,9128,2127,4127,8427,841.234.500
26 dic 202327,5927,9427,5027,8427,84192.700
22 dic 202327,6427,7727,4227,5327,53387.900
21 dic 202327,7827,8327,3927,6727,67467.800
20 dic 202327,9428,0027,2727,3827,38299.600
20 dic 20230.176 Dividendo
19 dic 202328,2828,2828,0328,2128,03405.100
18 dic 202328,5028,5027,7827,8527,68453.400
15 dic 202328,4928,6528,1228,5828,40679.900
14 dic 202328,4028,6828,1528,5728,39927.800
13 dic 202327,1428,2626,9028,0627,88668.600
12 dic 202326,7327,1126,5026,9726,80233.400
11 dic 202326,9626,9726,4726,7126,54897.800
08 dic 202327,2927,5027,2727,3527,18489.900
07 dic 202327,3527,4027,0627,3627,19315.500
06 dic 202327,1327,3026,9426,9726,80317.400
05 dic 202326,8926,9526,5226,8626,69322.700
*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...