Italia Markets close in 2 hrs 38 mins

iShares MSCI New Zealand ETF (ENZL)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,70+0,56 (+1,24%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202445,5845,7045,5245,7045,704.100
23 mag 202445,7045,7045,0345,1445,145.300
22 mag 202445,1645,3444,6144,8444,8410.500
21 mag 202445,0945,3045,0045,3045,306.400
20 mag 202445,4145,5045,1845,1945,199.500
17 mag 202445,5145,8945,5145,8945,894.000
16 mag 202445,5445,7045,5145,5445,542.600
15 mag 202444,6845,5044,6845,4045,4024.700
14 mag 202444,8544,9544,7444,9144,911.600
13 mag 202444,8344,8544,6244,8544,852.300
10 mag 202445,4845,4845,1145,2845,283.000
09 mag 202445,0445,3145,0445,2845,281.900
08 mag 202444,9345,3844,9345,0745,072.000
07 mag 202445,3845,3845,2845,2845,285.300
06 mag 202445,4345,6145,3045,4845,4816.400
03 mag 202445,7045,9145,5845,7545,751.000
02 mag 202444,4445,0244,4444,7244,723.800
01 mag 202444,2444,6743,8844,0644,064.600
30 apr 202444,7844,7844,3044,3044,308.900
29 apr 202444,9945,3244,9045,3245,326.000
26 apr 202444,3844,4044,2244,2744,272.700
25 apr 202444,0444,5743,9444,5544,556.100
24 apr 202444,6344,6444,4544,6444,64700
23 apr 202443,9944,3543,8644,0444,0436.300
22 apr 202444,1444,6044,1444,3344,332.700
19 apr 202444,1044,2444,0044,0044,002.200
18 apr 202444,1744,1744,0044,0044,00400
17 apr 202444,4344,6644,3744,6644,66800
16 apr 202444,0644,1443,9143,9743,971.900
15 apr 202444,9244,9344,3044,3044,303.300
12 apr 202444,7444,7444,5244,6344,632.100
11 apr 202444,9445,3544,9345,3545,351.800
10 apr 202445,3945,3944,9745,0745,0712.500
09 apr 202445,6145,6145,3845,5945,596.900
08 apr 202445,5145,5845,3745,4145,412.700
05 apr 202445,4345,6945,4345,6945,693.800
04 apr 202445,7345,8745,2945,2945,292.600
03 apr 202445,2545,4545,1845,4545,454.400
02 apr 202445,3745,5845,1945,4545,459.400
01 apr 202445,5045,5045,0645,0745,076.100
28 mar 202445,3645,5645,3645,4945,493.600
27 mar 202445,6045,6045,6045,6045,60200
26 mar 202445,7145,8545,5345,5345,532.000
25 mar 202445,6645,8845,6445,6445,641.800
22 mar 202445,4845,5445,2945,2945,296.000
21 mar 202445,0645,1545,0645,1045,10800
20 mar 202444,7145,4944,7145,4945,491.900
19 mar 202444,9645,0044,9445,0045,002.900
18 mar 202445,1645,1644,8344,9844,983.900
15 mar 202445,1745,1744,8745,1045,105.200
14 mar 202445,4245,4545,3645,4545,454.300
13 mar 202445,9045,9045,4745,7745,77363.100
12 mar 202445,7945,9345,6745,8745,873.300
11 mar 202445,9246,0145,8346,0146,016.000
08 mar 202446,2946,2945,9646,2046,206.500
07 mar 202446,1046,3346,0346,0946,0914.000
06 mar 202445,6145,8545,5445,5445,541.700
05 mar 202445,1845,2645,0245,0245,023.500
04 mar 202445,2045,3145,0845,0845,083.800
01 mar 202445,2845,5745,0845,5745,574.100
29 feb 202445,2545,3045,0445,0445,043.200
28 feb 202445,0345,3045,0345,2545,252.000
27 feb 202445,5045,6345,4045,6345,631.000
26 feb 202445,6345,6745,5245,6445,642.300
23 feb 202445,6745,8845,6545,8845,883.000
22 feb 202445,3745,7445,3145,5545,555.300
21 feb 202444,8644,8644,5044,6544,654.900
20 feb 202444,9745,0044,5844,5944,599.300
16 feb 202445,5745,6345,5745,6345,631.600
15 feb 202445,2345,4245,1545,1545,15108.600
14 feb 202445,0345,1344,5844,7544,75161.100
13 feb 202444,9645,0444,1944,5244,5216.800
12 feb 202445,9146,1045,8046,0046,003.900
09 feb 202446,3646,6946,2646,5546,554.100
08 feb 202446,3646,3646,1246,1846,184.800
07 feb 202446,9646,9946,8346,8746,872.500
06 feb 202446,3746,8046,3746,7246,723.800
05 feb 202446,1446,4346,1446,1846,184.700
02 feb 202446,3646,6246,0646,2946,2910.700
01 feb 202446,5747,0346,5746,9346,9358.200
31 gen 202447,0247,0246,0546,0546,0518.400
30 gen 202446,7946,9546,5246,9546,954.100
29 gen 202446,8947,2746,8747,2247,227.100
26 gen 202446,8447,1446,8346,9046,906.000
25 gen 202446,9447,0146,7846,8846,885.000
24 gen 202447,4547,4546,8546,8546,859.300
23 gen 202446,2246,4046,0046,3246,323.000
22 gen 202446,0546,0645,8145,8445,843.600
19 gen 202446,0246,3445,9846,1846,188.500
18 gen 202446,4846,4846,2046,4346,432.300
17 gen 202446,2146,6146,2146,4946,494.800
16 gen 202446,9547,1146,7046,7246,7226.100
12 gen 202448,2748,5148,0148,1248,124.900
11 gen 202447,7647,9047,3447,8447,842.200
10 gen 202447,6747,8147,6747,7647,7610.200
09 gen 202447,9048,0147,7848,0148,011.000
08 gen 202447,5048,0047,5048,0048,003.900
05 gen 202448,1148,1147,5747,7347,731.400
04 gen 202447,5147,6947,4847,4847,482.200
03 gen 202447,4247,5447,2247,2247,224.500
*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...