Italia markets closed

iShares MSCI Poland ETF (EPOL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,86-0,03 (-0,12%)
Alla chiusura: 04:00PM EDT
25,05 +0,19 (+0,76%)
Dopo ore: 06:53PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202424,9424,9424,6224,8624,86122.000
03 lug 202424,6624,9224,6624,8924,8977.400
02 lug 202424,3124,6024,3024,5424,54405.100
01 lug 202424,8024,8724,5524,5724,57213.800
28 giu 202424,6124,6924,4724,5324,53121.900
27 giu 202424,5124,5424,4124,4824,48115.200
26 giu 202424,3224,3524,1624,2324,2383.400
25 giu 202424,4924,5224,3024,4724,47266.500
24 giu 202424,3624,6224,3524,4524,45223.000
21 giu 202423,7423,8823,6523,7423,74157.600
20 giu 202423,8023,9223,7023,7923,7996.200
18 giu 202423,5523,7223,4323,5223,5251.800
17 giu 202423,2523,5623,1723,5023,50416.000
14 giu 202422,6022,8222,5822,7922,79226.600
13 giu 202423,3423,3422,8822,9622,9698.300
12 giu 202423,6723,7023,4523,5523,55238.800
11 giu 202423,1523,1522,9623,0923,09233.100
11 giu 20240.433 Dividendo
10 giu 202423,7523,9123,6323,8823,45313.000
07 giu 202424,3324,3323,9823,9923,56180.600
06 giu 202424,5424,8124,5124,7824,33187.600
05 giu 202424,4624,6224,3124,5624,11662.300
04 giu 202424,5224,5224,1124,3523,91333.100
03 giu 202425,1725,2225,0025,2024,74213.500
31 mag 202425,0925,2024,9025,1824,72393.900
30 mag 202424,6424,7524,5824,6724,22145.700
29 mag 202424,7524,7824,5924,6324,18422.700
28 mag 202425,2025,2925,1325,2324,77111.600
24 mag 202425,2725,4525,2125,4224,96132.200
23 mag 202425,6725,7125,2025,2824,82119.600
22 mag 202425,5325,6225,4225,4725,01153.900
21 mag 202425,8025,8625,7325,8425,3760.600
20 mag 202426,0326,0926,0226,0325,56105.000
17 mag 202425,6625,9125,6625,8725,40142.900
16 mag 202425,7325,7825,6425,6625,19104.600
15 mag 202425,5325,7725,4025,7225,25100.700
14 mag 202425,1825,5425,1825,5225,06114.400
13 mag 202424,9225,1624,9225,1124,65848.900
10 mag 202424,8724,9024,6924,7124,26124.100
09 mag 202425,0125,2225,0125,2124,7582.500
08 mag 202424,5524,7824,5024,7624,3150.300
07 mag 202424,8424,8524,5624,6324,1852.700
06 mag 202424,5024,8324,5024,8324,3842.100
03 mag 202424,2024,4224,1124,2723,83141.200
02 mag 202423,8123,9023,5723,8523,42987.000
01 mag 202423,5323,9623,4823,5823,15185.000
30 apr 202423,7923,9223,5623,5623,1375.400
29 apr 202423,8324,1923,7924,1623,72122.800
26 apr 202423,7523,9123,7423,8723,4470.100
25 apr 202423,4323,7623,3423,7223,2997.100
24 apr 202423,7623,7723,5823,6723,24127.700
23 apr 202423,9924,1623,9424,0523,61274.500
22 apr 202423,5723,8923,5523,8323,4095.800
19 apr 202423,3623,4023,2023,3122,89120.500
18 apr 202423,0623,3623,0123,1822,7699.200
17 apr 202423,0023,0622,8022,9222,50125.000
16 apr 202422,6422,6422,2622,3821,97265.200
15 apr 202423,5923,5923,0523,1322,71243.300
12 apr 202423,6123,6323,1923,2322,81219.900
11 apr 202424,2024,2023,8624,1023,66312.200
10 apr 202424,1324,3224,0624,1823,74178.700
09 apr 202424,8224,8624,2524,3823,9491.200
08 apr 202424,4524,6724,4324,6624,21179.200
05 apr 202423,9424,2223,9224,1923,75137.800
04 apr 202424,1424,2523,8623,9023,47244.800
03 apr 202423,5523,8323,5423,7723,34235.200
02 apr 202423,6323,6623,5323,6423,21200.200
01 apr 202423,7423,8123,4623,5223,0991.300
28 mar 202423,5123,6523,4623,5923,16838.200
27 mar 202423,1923,2723,0923,2222,80233.400
26 mar 202423,2023,4123,2023,2322,81139.000
25 mar 202422,9623,0922,8622,8922,47219.600
22 mar 202423,3323,3923,0623,1122,69107.200
21 mar 202423,4823,5723,4523,4623,0372.700
20 mar 202422,5823,1622,5423,1222,70211.100
19 mar 202422,4522,9322,3222,8522,44125.800
18 mar 202423,0723,1022,7922,8822,47134.200
15 mar 202423,4023,4722,8223,0822,66563.500
14 mar 202423,7723,8023,4723,6223,19333.300
13 mar 202423,7823,8523,7123,7923,36262.400
12 mar 202423,3723,8523,2823,8423,4191.200
11 mar 202423,0923,3223,0923,2822,8685.700
08 mar 202422,9723,2122,9222,9322,51108.400
07 mar 202422,8523,0422,7723,0122,59104.900
06 mar 202423,2023,3023,1023,2022,78218.300
05 mar 202423,0623,1722,8022,8722,46380.200
04 mar 202423,2023,2323,1323,1522,73194.200
01 mar 202423,3523,5423,1723,5123,08114.700
29 feb 202423,4223,5123,3023,3122,89165.800
28 feb 202423,4223,4623,2923,3522,93437.800
27 feb 202423,8623,8923,7323,8623,43185.900
26 feb 202423,8723,9223,8323,8723,44159.800
23 feb 202423,9123,9823,7923,9123,48224.000
22 feb 202423,5023,7023,4423,6523,22155.000
21 feb 202423,4223,4323,1523,3922,97106.000
20 feb 202423,1923,4323,1923,4323,01131.600
16 feb 202422,6222,7522,5222,6322,2293.700
15 feb 202422,3722,5322,3422,5122,1085.600
14 feb 202421,9422,4621,9222,4222,0162.400
13 feb 202421,9421,9721,7021,8021,40121.400
*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...