Italia markets closed

iShares MSCI New Zealand ETF (ENZL)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,70-0,35 (-0,76%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202445,9246,0445,7045,7045,704.000
25 lug 202445,8346,2145,8346,0546,053.300
24 lug 202447,0047,0046,2046,3646,362.700
23 lug 202446,5746,9746,4246,6146,616.000
22 lug 202446,4746,6946,3646,5146,514.100
19 lug 202446,2146,2946,0846,1846,181.700
18 lug 202446,8746,9746,3446,4346,4323.500
17 lug 202446,9646,9646,6246,6246,627.400
16 lug 202446,3346,7546,3346,7546,751.200
15 lug 202446,7146,7746,4546,5846,583.100
12 lug 202446,9847,0046,8546,8846,881.800
11 lug 202446,2746,5146,2046,2246,223.600
10 lug 202445,8746,0845,8546,0446,048.500
09 lug 202445,3845,4845,1945,4145,412.800
08 lug 202445,3445,3445,0645,0645,062.200
05 lug 202445,4545,5445,2445,5445,543.600
03 lug 202445,2345,6545,2345,5545,552.500
02 lug 202445,0045,2045,0045,1845,183.800
01 lug 202445,3745,3745,1245,1245,124.000
28 giu 202445,3745,5445,3145,4645,464.200
27 giu 202445,3745,5145,2645,3545,352.000
26 giu 202445,3045,3745,1845,3745,373.200
25 giu 202445,3745,6545,1945,5145,514.700
24 giu 202445,2845,6245,1845,3845,384.400
21 giu 202445,3845,6245,3845,6245,622.300
20 giu 202445,7245,8445,5245,6345,632.400
18 giu 202445,4946,0145,4946,0146,014.300
17 giu 202445,2345,2944,9045,0145,0110.000
14 giu 202445,5145,8745,3645,7045,703.900
13 giu 202445,8646,0445,8446,0446,042.400
12 giu 202446,3946,4646,1846,3046,302.800
11 giu 202445,2445,5145,0545,5145,515.100
11 giu 20240.349 Dividendo
10 giu 202445,4546,0845,4545,9945,6420.100
07 giu 202446,4946,4945,7045,8745,5218.400
06 giu 202447,0747,3947,0647,3046,9416.100
05 giu 202447,6347,8447,3947,8347,475.000
04 giu 202446,3546,5046,3146,5046,153.500
03 giu 202446,5046,6846,3246,4146,0612.700
31 mag 202446,3846,6546,0946,6546,3015.900
30 mag 202444,8245,2044,7144,9244,588.100
29 mag 202445,0445,1544,8844,9244,587.500
28 mag 202445,1245,1244,6544,6544,316.100
24 mag 202445,5845,7045,5245,7045,354.100
23 mag 202445,7045,7045,0345,1444,805.300
22 mag 202445,1645,3444,6144,8444,5010.500
21 mag 202445,0945,3045,0045,3044,966.400
20 mag 202445,4145,5045,1845,1944,859.500
17 mag 202445,5145,8945,5145,8945,544.000
16 mag 202445,5445,7045,5145,5445,192.600
15 mag 202444,6845,5044,6845,4045,0624.700
14 mag 202444,8544,9544,7444,9144,571.600
13 mag 202444,8344,8544,6244,8544,512.300
10 mag 202445,4845,4845,1145,2844,943.000
09 mag 202445,0445,3145,0445,2844,941.900
08 mag 202444,9345,3844,9345,0744,732.000
07 mag 202445,3845,3845,2845,2844,945.300
06 mag 202445,4345,6145,3045,4845,1316.400
03 mag 202445,7045,9145,5845,7545,401.000
02 mag 202444,4445,0244,4444,7244,383.800
01 mag 202444,2444,6743,8844,0643,734.600
30 apr 202444,7844,7844,3044,3043,968.900
29 apr 202444,9945,3244,9045,3244,986.000
26 apr 202444,3844,4044,2244,2743,932.700
25 apr 202444,0444,5743,9444,5544,216.100
24 apr 202444,6344,6444,4544,6444,30700
23 apr 202443,9944,3543,8644,0443,7136.300
22 apr 202444,1444,6044,1444,3343,992.700
19 apr 202444,1044,2444,0044,0043,672.200
18 apr 202444,1744,1744,0044,0043,67400
17 apr 202444,4344,6644,3744,6644,32800
16 apr 202444,0644,1443,9143,9743,641.900
15 apr 202444,9244,9344,3044,3043,963.300
12 apr 202444,7444,7444,5244,6344,292.100
11 apr 202444,9445,3544,9345,3545,011.800
10 apr 202445,3945,3944,9745,0744,7312.500
09 apr 202445,6145,6145,3845,5945,246.900
08 apr 202445,5145,5845,3745,4145,072.700
05 apr 202445,4345,6945,4345,6945,343.800
04 apr 202445,7345,8745,2945,2944,952.600
03 apr 202445,2545,4545,1845,4545,114.400
02 apr 202445,3745,5845,1945,4545,119.400
01 apr 202445,5045,5045,0645,0744,736.100
28 mar 202445,3645,5645,3645,4945,143.600
27 mar 202445,6045,6045,6045,6045,25200
26 mar 202445,7145,8545,5345,5345,182.000
25 mar 202445,6645,8845,6445,6445,291.800
22 mar 202445,4845,5445,2945,2944,956.000
21 mar 202445,0645,1545,0645,1044,76800
20 mar 202444,7145,4944,7145,4945,141.900
19 mar 202444,9645,0044,9445,0044,662.900
18 mar 202445,1645,1644,8344,9844,643.900
15 mar 202445,1745,1744,8745,1044,765.200
14 mar 202445,4245,4545,3645,4545,114.300
13 mar 202445,9045,9045,4745,7745,42363.100
12 mar 202445,7945,9345,6745,8745,523.300
11 mar 202445,9246,0145,8346,0145,666.000
08 mar 202446,2946,2945,9646,2045,856.500
07 mar 202446,1046,3346,0346,0945,7414.000
06 mar 202445,6145,8545,5445,5445,191.700
*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...