Italia markets closed

iShares MSCI Chile ETF (ECH)

BATS - BATS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,97-0,14 (-0,52%)
Alla chiusura: 03:57PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202227,2527,2726,6926,9726,97164.064
30 nov 202226,4527,1926,1427,1127,11383.200
29 nov 202225,8926,3825,8326,3026,30406.800
28 nov 202225,4925,9925,3325,3325,33161.500
25 nov 202225,9026,1925,6525,7425,74200.300
23 nov 202225,2126,4925,2126,3826,38281.400
22 nov 202225,9026,0325,6025,6025,60456.600
21 nov 202225,0525,9125,0525,9025,90297.500
18 nov 202225,2525,4925,0225,1525,15384.600
17 nov 202226,2626,2625,3525,4025,40473.100
16 nov 202227,1527,1626,1526,4626,46375.900
15 nov 202227,1727,2826,6527,2427,24331.300
14 nov 202227,0127,3526,6927,1727,17312.500
11 nov 202227,6227,8227,4027,5027,50251.200
10 nov 202227,3527,7927,0927,5227,52458.900
09 nov 202227,1427,2226,4826,6826,68484.500
08 nov 202226,5927,3526,2827,2727,27562.500
07 nov 202226,0526,2825,8026,1926,19386.100
04 nov 202225,5525,9125,4225,7925,79417.400
03 nov 202224,4825,1124,2024,9324,93249.700
02 nov 202225,0025,3724,7125,0725,07556.600
01 nov 202225,0325,1924,5924,7424,74300.000
31 ott 202225,1625,3124,6224,6724,67364.800
28 ott 202225,2325,4324,9725,4025,40820.900
27 ott 202224,7525,3324,7525,1425,14337.400
26 ott 202224,4225,0624,4224,9824,98474.600
25 ott 202223,7424,9623,7124,5324,53958.900
24 ott 202224,0924,1623,4423,6523,65708.000
21 ott 202223,4624,4223,4624,3124,31526.600
20 ott 202223,7024,0323,5523,5523,55404.700
19 ott 202223,5123,9023,2923,7723,77327.800
18 ott 202224,0324,2023,5723,9323,93375.800
17 ott 202223,3023,9223,3023,7923,79413.200
14 ott 202224,0324,3623,1023,1523,15431.600
13 ott 202223,0024,0822,8923,9623,96378.600
12 ott 202224,1624,2723,5123,5123,51539.500
11 ott 202224,2324,6523,8824,1624,16398.900
10 ott 202224,6124,6724,2824,4824,48164.600
07 ott 202224,9324,9324,4224,4924,49249.100
06 ott 202224,7925,1524,7924,9424,94299.300
05 ott 202225,3225,3824,8525,0725,07425.000
04 ott 202225,4025,9625,4025,6825,68437.700
03 ott 202224,6525,0424,1025,0125,01852.900
30 set 202224,2624,5723,9324,0024,00692.100
29 set 202224,3024,3623,6224,0424,04595.800
28 set 202224,3624,5723,8624,4324,43627.300
27 set 202224,0124,3923,7124,0024,00492.100
26 set 202224,0124,4723,6423,7023,70746.800
23 set 202224,9224,9824,3024,5324,531.061.500
22 set 202226,2726,3025,4625,5425,54725.000
21 set 202226,0126,5525,8325,9825,98725.600
20 set 202226,7326,7825,9526,0026,00689.300
19 set 202226,8827,3026,7227,2627,26378.200
16 set 202226,7527,0526,6826,9426,94689.800
15 set 202227,9427,9427,0127,0327,03766.700
14 set 202227,4128,2427,4127,8527,851.827.600
13 set 202228,1128,2627,3027,4527,45807.200
12 set 202228,6028,9528,2428,5228,52652.900
09 set 202228,9529,3328,2028,4028,40856.300
08 set 202228,1528,9328,1528,7328,73532.300
07 set 202228,4028,7228,2728,3328,331.845.500
06 set 202230,1730,2628,5128,6528,652.473.500
02 set 202227,6429,7627,5729,6129,615.211.700
01 set 202227,4927,5227,0527,4427,441.218.700
31 ago 202228,3228,3227,6927,7727,77934.400
30 ago 202228,4128,7528,1428,3928,391.609.100
29 ago 202227,5928,3527,5028,2328,231.056.300
26 ago 202227,9728,0827,2827,8927,892.381.700
25 ago 202227,2527,9526,8927,8927,89947.500
24 ago 202226,6727,1526,6726,8626,86358.100
23 ago 202225,8626,8925,8226,8026,80598.400
22 ago 202225,1125,9025,0525,8725,87578.600
19 ago 202225,9425,9525,2925,7025,70833.800
18 ago 202227,0027,0026,0926,2626,261.740.700
17 ago 202227,6627,7627,3027,5827,58859.300
16 ago 202228,4128,4127,5627,9627,96704.500
15 ago 202228,0228,3927,6328,3228,32527.700
12 ago 202227,4928,1927,3928,1828,18554.600
11 ago 202227,4527,4527,0927,3527,35402.600
10 ago 202227,0927,2026,8527,0627,06777.700
09 ago 202226,4326,6426,2826,4426,44416.300
08 ago 202225,9626,4225,8526,4226,42277.300
05 ago 202225,6125,8525,2625,7125,71431.800
04 ago 202225,9626,2125,6525,8925,89300.900
03 ago 202226,4326,4525,7625,7825,78133.500
02 ago 202226,4526,7226,0726,0726,07315.200
01 ago 202226,3426,8626,3426,4426,44311.900
29 lug 202226,1026,5526,0326,4426,44107.000
28 lug 202226,2626,3926,0026,1826,18281.500
27 lug 202225,7526,0425,5326,0026,00275.500
26 lug 202225,7225,7725,3925,4325,43192.200
25 lug 202224,9625,3524,7925,2825,28182.800
22 lug 202225,5825,8124,5024,7024,70226.900
21 lug 202225,3325,3524,8925,2925,29343.500
20 lug 202225,1625,4324,9725,0525,05171.500
19 lug 202224,8325,1324,6625,0325,03265.900
18 lug 202224,3924,9224,3124,3924,39339.800
15 lug 202222,6924,2022,6323,8023,80659.000
14 lug 202222,4422,4421,7422,1722,17448.900
13 lug 202222,2523,2422,0522,8422,84519.200
*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...