Yahoo

Mail

Italia markets closed

Dow Jones
38.852,27
+176,59(+0,46%)
Nasdaq
16.349,25
+192,92(+1,19%)
Nikkei 225
38.236,07
-38,03(-0,10%)
EUR/USD
1,0771
+0,0005(+0,04%)
Bitcoin EUR
58.805,55
-346,80(-0,59%)
CMC Crypto 200
1.363,41
+50,79(+3,87%)

Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (EMHD.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

24,05

+0,31

(+1,32%)

Alla chiusura: 01:35PM BST

Periodo di tempo:

06 mag 2023 - 06 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	24,16	24,16	23,88	24,05	24,05	449
02 mag 2024	23,45	23,68	23,45	23,73	23,73	1.944
01 mag 2024	24,08	24,08	23,18	23,36	23,36	202
30 apr 2024	23,66	23,94	23,66	23,43	23,43	45
29 apr 2024	23,59	23,73	23,25	23,58	23,58	215
26 apr 2024	23,21	23,28	23,12	23,24	23,24	1.409
25 apr 2024	23,25	23,25	23,19	23,15	23,15	4
24 apr 2024	23,07	23,34	23,05	23,09	23,09	509
23 apr 2024	23,10	23,42	23,09	23,12	23,12	3.665
22 apr 2024	23,09	23,58	23,03	23,14	23,14	1.170
19 apr 2024	23,00	23,26	23,00	23,22	23,22	195
18 apr 2024	23,40	23,40	23,17	23,17	23,17	1.092
17 apr 2024	23,13	23,18	23,13	23,12	23,12	1.092
16 apr 2024	23,20	23,24	23,11	23,06	23,06	100
15 apr 2024	23,53	23,58	23,33	23,42	23,42	4.267
12 apr 2024	23,51	23,62	23,46	23,37	23,37	105
11 apr 2024	23,80	23,80	23,72	23,60	23,60	193
10 apr 2024	23,69	23,95	23,55	23,60	23,60	409
09 apr 2024	23,72	23,78	23,72	23,73	23,73	453
08 apr 2024	23,55	23,72	23,25	23,64	23,64	739
05 apr 2024	23,51	23,62	23,48	23,43	23,43	18
04 apr 2024	23,58	23,58	23,58	23,70	23,70	-
03 apr 2024	23,34	23,48	23,30	23,39	23,39	4.558
02 apr 2024	23,40	23,59	23,23	23,40	23,40	1.320
28 mar 2024	23,23	23,23	23,17	23,22	23,22	615
27 mar 2024	23,13	23,18	23,08	23,15	23,15	164
26 mar 2024	23,29	23,29	23,02	23,17	23,17	406
25 mar 2024	23,28	23,34	23,23	23,27	23,27	-
22 mar 2024	23,23	23,42	22,93	23,20	23,20	2.080
21 mar 2024	23,21	23,73	23,21	23,43	23,43	1.014
20 mar 2024	23,28	23,30	23,25	23,31	23,31	363
19 mar 2024	23,33	23,33	23,27	23,30	23,30	39
18 mar 2024	23,33	23,49	23,31	23,31	23,31	636
15 mar 2024	23,38	23,53	23,33	23,40	23,40	1.224
14 mar 2024	23,66	23,84	23,63	23,70	23,70	486
14 mar 2024	0.1069 Dividendo
13 mar 2024	23,10	23,99	23,10	23,70	23,59	4.126
12 mar 2024	23,94	23,94	23,76	23,80	23,70	42
11 mar 2024	23,98	23,98	23,93	23,91	23,80	1
08 mar 2024	23,89	23,97	23,85	23,90	23,79	635
07 mar 2024	23,76	23,92	23,76	23,88	23,77	952
06 mar 2024	23,79	23,88	23,46	23,85	23,75	348
05 mar 2024	23,47	23,75	23,47	23,67	23,56	284
04 mar 2024	23,75	23,89	23,59	23,69	23,59	1.923
01 mar 2024	23,82	23,82	23,68	23,78	23,67	9
29 feb 2024	23,57	23,89	23,41	23,52	23,42	1.784
28 feb 2024	23,50	23,89	23,43	23,47	23,36	37
27 feb 2024	23,60	23,73	23,55	23,67	23,57	1.004
26 feb 2024	23,57	23,68	23,53	23,61	23,50	3.221
23 feb 2024	23,69	24,05	23,69	23,73	23,62	174
22 feb 2024	23,70	23,91	23,70	23,81	23,70	12
21 feb 2024	23,64	23,70	23,53	23,65	23,54	1.302
20 feb 2024	23,50	23,68	23,49	23,58	23,47	279
19 feb 2024	23,50	23,58	23,36	23,51	23,41	572
16 feb 2024	23,45	23,45	23,24	23,44	23,34	64
15 feb 2024	23,27	23,27	23,09	23,18	23,08	1.386
14 feb 2024	22,96	23,23	22,96	23,10	23,00	1.743
13 feb 2024	23,30	23,44	23,00	23,04	22,94	3.135
12 feb 2024	23,18	23,32	23,18	23,37	23,26	5
09 feb 2024	23,13	23,24	23,01	23,14	23,03	4.139
08 feb 2024	23,47	23,68	23,25	23,27	23,16	737
07 feb 2024	23,50	23,56	23,08	23,50	23,39	249
06 feb 2024	23,34	23,37	23,24	23,42	23,32	156
05 feb 2024	23,00	23,10	22,76	22,88	22,78	1.192
02 feb 2024	23,23	23,50	22,88	22,93	22,83	142
01 feb 2024	23,08	23,13	23,07	23,12	23,01	42
31 gen 2024	23,03	23,17	22,99	23,17	23,07	15.041
30 gen 2024	23,70	23,70	23,10	23,08	22,98	893
29 gen 2024	23,36	23,52	23,25	23,28	23,18	1.529
26 gen 2024	23,23	23,31	23,15	23,27	23,17	2
25 gen 2024	23,23	23,38	23,15	23,22	23,11	3.778
24 gen 2024	23,00	23,03	23,00	23,14	23,04	65.000
23 gen 2024	21,77	22,55	21,77	22,47	22,36	925
22 gen 2024	22,47	22,47	22,31	22,36	22,26	674
19 gen 2024	22,26	22,92	22,26	22,53	22,43	5
18 gen 2024	22,60	22,66	22,60	22,55	22,45	623
17 gen 2024	22,64	22,67	22,50	22,52	22,42	3.492
16 gen 2024	23,03	23,70	23,00	23,02	22,91	2.181
15 gen 2024	23,23	23,67	23,02	23,30	23,19	345
12 gen 2024	23,26	23,52	23,00	23,32	23,22	111
11 gen 2024	23,09	23,25	23,00	23,00	22,90	1.679
10 gen 2024	23,15	23,33	23,08	23,10	23,00	1.578
09 gen 2024	23,26	23,41	23,08	23,19	23,09	950
08 gen 2024	23,44	23,51	23,30	23,39	23,29	1.164
05 gen 2024	23,39	23,58	23,38	23,49	23,39	568
04 gen 2024	23,44	23,58	23,36	23,41	23,31	482
03 gen 2024	23,45	23,58	23,45	23,43	23,32	12
02 gen 2024	23,68	23,70	23,30	23,40	23,29	531
29 dic 2023	23,40	23,69	23,40	23,57	23,46	660
28 dic 2023	23,50	23,60	23,36	23,46	23,36	8.085
27 dic 2023	23,50	23,50	23,25	23,39	23,28	395
22 dic 2023	22,95	23,07	22,86	23,05	22,95	1.000
21 dic 2023	22,89	22,97	22,80	22,91	22,80	5.000
20 dic 2023	22,87	23,03	22,82	22,86	22,76	644
19 dic 2023	22,76	22,90	22,70	22,95	22,85	554
18 dic 2023	22,75	22,83	22,65	22,71	22,61	67
15 dic 2023	22,75	23,15	22,63	22,73	22,62	1.929
14 dic 2023	22,74	22,99	22,72	22,86	22,76	7.096
14 dic 2023	0.2199 Dividendo
13 dic 2023	22,65	22,97	22,25	22,66	22,34	453
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...

Dow Jones38.852,27+176,59(+0,46%)

Nasdaq 16.349,25+192,92(+1,19%)

Nikkei 22538.236,07-38,03(-0,10%)

EUR/USD1,0771+0,0005(+0,04%)

Bitcoin EUR58.805,55-346,80(-0,59%)

CMC Crypto 2001.363,41+50,79(+3,87%)

Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (EMHD.L)

Dow Jones
38.852,27
+176,59(+0,46%)

Nasdaq
16.349,25
+192,92(+1,19%)

Nikkei 225
38.236,07
-38,03(-0,10%)

EUR/USD
1,0771
+0,0005(+0,04%)

Bitcoin EUR
58.805,55
-346,80(-0,59%)

CMC Crypto 200
1.363,41
+50,79(+3,87%)