Italia markets close in 4 hours 27 minutes

iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EIMI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,60-0,04 (-0,12%)
In data: 11:44AM BST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202434,5934,6234,5534,6034,6056.037
17 mag 202434,4334,7034,4234,6434,6491.540
16 mag 202434,3834,6234,3234,5134,51179.706
15 mag 202434,0534,3734,0534,3734,37211.931
14 mag 202433,8534,0433,7533,9633,96171.325
13 mag 202433,7133,9433,6333,8433,84289.331
10 mag 202433,6733,7933,4533,6133,61397.694
09 mag 202433,4633,6333,3533,5033,50518.208
08 mag 202433,4333,5133,2733,4633,46121.359
07 mag 202433,5033,6533,3333,5333,53212.172
03 mag 202433,3833,7033,2933,6033,60255.896
02 mag 202433,0433,3132,9433,2333,23338.935
01 mag 202432,2532,6832,4532,6932,6912.991
30 apr 202432,9933,0132,6632,7332,7385.199
29 apr 202432,9032,9832,8732,9432,94120.761
26 apr 202432,6532,7432,5632,6232,62431.064
25 apr 202432,2532,4231,9132,2332,23213.287
24 apr 202432,5432,5532,2032,2532,25511.743
23 apr 202431,9532,1331,9232,1232,1278.812
22 apr 202431,7331,8031,6231,7331,73290.876
19 apr 202431,4131,6931,3131,6031,60133.167
18 apr 202432,0432,0931,5531,8631,86398.803
17 apr 202431,6431,7731,2231,5631,56281.861
16 apr 202431,7031,7631,4831,5831,58155.131
15 apr 202432,4132,4631,8432,2132,21272.185
12 apr 202432,7732,8032,0132,3232,32615.820
11 apr 202432,9733,1432,6132,7832,78175.975
10 apr 202433,3333,4432,6132,6832,68467.215
09 apr 202433,0933,2833,0833,1233,12196.503
08 apr 202432,8333,3232,7033,0333,03183.606
05 apr 202432,6832,7832,6132,7432,74286.110
04 apr 202432,8733,1632,8433,1333,13146.751
03 apr 202432,5932,8532,5832,8032,80216.218
02 apr 202432,7632,9832,7332,7932,79789.404
28 mar 202432,5532,7232,4132,5932,591.735.783
27 mar 202432,3932,5832,3432,3932,39166.371
26 mar 202432,5632,5932,3632,4332,4398.160
25 mar 202432,4332,5132,2732,4532,4564.947
22 mar 202432,4832,5432,3532,4232,42547.620
21 mar 202432,8332,8832,6432,6932,69243.660
20 mar 202432,1932,3632,1432,2832,28558.520
19 mar 202432,1732,3832,0132,1932,19327.960
18 mar 202432,4932,5532,2132,3532,3562.972
15 mar 202432,2832,4532,2732,3332,33255.877
14 mar 202432,7232,7632,4632,5432,54352.809
13 mar 202432,6332,6932,5632,6332,63200.418
12 mar 202432,7832,8532,5732,7732,77138.953
11 mar 202432,4832,6432,4132,5132,51186.879
08 mar 202432,5032,6432,3632,4332,43169.616
07 mar 202432,1133,8532,0932,3832,38365.297
06 mar 202432,0632,4132,0232,3132,31355.862
05 mar 202431,8931,9931,7531,8631,8691.604
04 mar 202432,2232,2331,9832,0732,07167.833
01 mar 202431,9132,1631,8532,1232,12325.031
29 feb 202431,8431,9031,6431,7031,70265.959
28 feb 202431,9031,9231,6631,6731,6792.656
27 feb 202432,0932,2532,0832,1532,15241.326
26 feb 202432,1532,1831,9532,0632,06175.425
23 feb 202432,1932,2532,0932,1532,15213.166
22 feb 202432,2032,2932,0832,1132,11201.169
21 feb 202431,9832,0031,8331,8931,8987.679
20 feb 202431,7831,9631,7431,8231,8293.295
19 feb 202431,7631,8131,7031,7731,77100.773
16 feb 202431,7731,8731,6931,8331,83143.406
15 feb 202431,4431,7231,4231,5231,52253.371
14 feb 202431,2031,4831,1631,4431,44203.159
13 feb 202431,5831,6530,9531,0631,06228.684
12 feb 202431,3131,8031,3031,7431,74206.617
09 feb 202431,2931,4731,1231,2431,24154.228
08 feb 202431,4131,4831,2031,2731,2792.891
07 feb 202431,2831,5031,2331,3831,38260.386
06 feb 202431,2531,5531,1231,3731,37201.817
05 feb 202430,7530,9130,5030,6430,64404.766
02 feb 202430,9831,0630,5830,5830,581.622.496
01 feb 202430,6530,9530,6030,7330,73401.283
31 gen 202430,5530,8330,5230,7530,75629.579
30 gen 202430,8031,1530,5730,6330,63350.243
29 gen 202431,0131,1830,8030,8130,81149.144
26 gen 202430,6731,0030,6230,9730,9792.566
25 gen 202430,8530,9930,7930,8430,84103.339
24 gen 202430,6731,0730,6630,9830,98186.903
23 gen 202430,4230,5930,2230,4130,41201.196
22 gen 202430,2730,3830,2030,2830,28348.132
19 gen 202430,3630,4330,1830,2730,27282.227
18 gen 202430,1230,2730,0930,2130,21217.689
17 gen 202430,0030,0329,8429,8729,87251.801
16 gen 202430,6730,7330,4930,5630,561.449.049
15 gen 202431,0431,1330,9331,0131,0128.852
12 gen 202431,0231,3530,9731,2131,21195.707
11 gen 202431,1231,1730,8130,8230,82248.154
10 gen 202430,9131,1130,8230,8230,82336.342
09 gen 202431,1531,1530,8930,9830,98126.477
08 gen 202431,0931,4430,9531,3131,31206.247
05 gen 202431,1831,4831,0531,3831,38493.095
04 gen 202431,3231,5031,0831,3231,32229.823
03 gen 202431,3531,4531,1131,2831,2888.325
02 gen 202431,6731,7131,3331,4731,47213.155
29 dic 202331,8432,1931,7131,8031,80170.871
28 dic 202331,9131,9931,7731,8231,82211.050
27 dic 202331,3733,5031,2431,5231,52426.170
*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...