Italia markets closed

FlexShares STOXX US ESG Select Index Fund (ESG)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,62+0,66 (+0,53%)
Alla chiusura: 03:46PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024124,60124,62124,61124,62124,62577
08 mag 2024123,79123,96123,79123,96123,961.000
07 mag 2024124,21124,21123,88123,96123,96600
06 mag 2024122,83123,70122,83123,70123,704.100
03 mag 2024122,38122,53122,38122,53122,53300
02 mag 2024121,18121,18121,18121,18121,18300
01 mag 2024121,04121,41120,47120,47120,47700
30 apr 2024120,82120,82120,82120,82120,82100
29 apr 2024122,19122,44122,19122,44122,44800
26 apr 2024122,14122,14121,97121,97121,97700
25 apr 2024119,92121,28119,92121,28121,284.400
24 apr 2024122,20122,20122,20122,20122,20200
23 apr 2024121,80121,80121,68121,68121,68800
22 apr 2024121,00121,19120,45120,45120,451.400
19 apr 2024120,24120,45119,71119,71119,716.100
18 apr 2024120,35120,42120,26120,26120,2643.000
17 apr 2024120,59120,91120,59120,66120,6614.500
16 apr 2024121,75121,75121,13121,28121,289.200
15 apr 2024123,08123,08121,62121,68121,681.200
12 apr 2024123,54123,54122,74122,90122,90900
11 apr 2024123,91125,16123,91125,01125,012.400
10 apr 2024124,40124,41124,40124,41124,411.700
09 apr 2024124,87125,49124,87125,49125,498.000
08 apr 2024125,25125,61125,24125,24125,241.000
05 apr 2024125,57125,57125,27125,27125,271.000
04 apr 2024124,18124,18124,06124,18124,181.000
03 apr 2024125,20125,68125,20125,37125,372.900
02 apr 2024125,19125,34125,18125,29125,291.100
01 apr 2024126,68126,68125,93126,17126,17700
28 mar 2024126,41126,58126,41126,58126,582.200
27 mar 2024126,02126,35125,73126,35126,351.800
26 mar 2024125,59125,63125,14125,14125,141.100
25 mar 2024125,23125,37125,12125,12125,121.000
22 mar 2024125,90125,90125,51125,62125,622.900
21 mar 2024126,26126,26126,16126,16126,16400
20 mar 2024124,78125,67124,52125,57125,573.500
19 mar 2024124,28124,55124,28124,55124,55500
18 mar 2024124,20124,20123,90123,90123,908.800
15 mar 2024123,15123,31122,86123,12123,1252.800
15 mar 20240.29 Dividendo
14 mar 2024123,86124,31123,86124,31124,02700
13 mar 2024124,77124,77124,77124,77124,48400
12 mar 2024124,22125,03123,95125,02124,731.200
11 mar 2024123,89123,89123,87123,87123,58400
08 mar 2024125,11125,16124,21124,21123,93800
07 mar 2024124,26124,96124,26124,86124,564.400
06 mar 2024123,83124,00123,55123,81123,525.200
05 mar 2024123,35123,60123,21123,25122,962.000
04 mar 2024125,01125,01124,64124,69124,404.300
01 mar 2024124,78125,11124,78125,11124,8242.400
29 feb 2024123,72124,22123,72124,22123,933.200
28 feb 2024123,39123,62123,39123,56123,271.200
27 feb 2024123,52123,64123,41123,64123,351.900
26 feb 2024123,78123,78123,57123,57123,292.000
23 feb 2024124,08124,08123,68123,81123,521.500
22 feb 2024123,14123,78123,14123,78123,493.200
21 feb 2024121,15121,60121,04121,60121,31900
20 feb 2024121,51121,55121,22121,40121,121.700
16 feb 2024122,70122,70122,07122,07121,794.300
15 feb 2024121,67122,65121,67122,65122,361.700
14 feb 2024121,07121,44120,89121,44121,151.500
13 feb 2024120,69120,69120,01120,25119,973.000
12 feb 2024122,02122,39121,88121,88121,592.000
09 feb 2024121,91122,06121,86121,99121,713.300
08 feb 2024121,34121,63121,34121,52121,243.900
07 feb 2024121,05121,46121,05121,38121,103.200
06 feb 2024120,15120,41120,15120,41120,13700
05 feb 2024120,26120,26120,26120,26119,98400
02 feb 2024120,00121,13120,00121,13120,851.200
01 feb 2024118,93118,93118,93118,93118,652.100
31 gen 2024118,56118,61117,76117,76117,492.600
30 gen 2024119,13119,29119,06119,16118,881.300
29 gen 2024118,20118,99118,20118,99118,711.600
26 gen 2024118,02118,16118,02118,16117,8815.300
25 gen 2024118,07118,24117,77118,24117,961.200
24 gen 2024118,38118,59117,92117,92117,65900
23 gen 2024117,65117,91117,59117,91117,635.000
22 gen 2024117,84117,84117,41117,50117,232.200
19 gen 2024117,29117,29117,29117,29117,01200
18 gen 2024115,52115,96115,52115,96115,691.200
17 gen 2024114,82115,23114,82115,17114,904.000
16 gen 2024116,08116,08115,63115,69115,422.100
12 gen 2024116,14116,23115,98116,23115,951.100
11 gen 2024115,36116,15115,36116,15115,882.400
10 gen 2024115,79116,18115,79116,18115,911.300
09 gen 2024115,73115,73115,55115,66115,392.300
08 gen 2024115,15115,94115,15115,94115,676.200
05 gen 2024115,00115,00114,40114,60114,331.200
04 gen 2024115,09115,09114,43114,43114,16600
03 gen 2024115,12115,12114,63114,63114,361.400
02 gen 2024115,68115,81115,35115,54115,272.000
29 dic 2023116,23116,23116,03116,03115,76600
28 dic 2023116,67116,68116,39116,39116,121.900
27 dic 2023116,45116,45116,36116,36116,09400
26 dic 2023115,96116,16115,96116,14115,871.300
22 dic 2023115,52115,98115,52115,61115,341.400
21 dic 2023115,12115,49114,70115,49115,223.900
20 dic 2023116,01116,08114,27114,28114,017.600
19 dic 2023115,86116,03115,81116,03115,761.600
18 dic 2023115,12115,38115,12115,26114,996.100
*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...