Italia markets closed

iShares MSCI Europe Financials Sector UCITS ETF (ESIF.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,09-0,06 (-0,62%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20249,149,159,089,099,0913.370
04 lug 20249,119,179,119,149,1411.741
03 lug 20249,029,099,019,069,0629.799
02 lug 20249,039,038,948,998,9925.935
01 lug 20249,149,149,049,099,0914.750
28 giu 20249,029,048,948,968,9688.724
27 giu 20248,999,018,978,978,974.679
26 giu 20249,079,088,969,019,01417.880
25 giu 20249,119,129,019,019,0151.424
24 giu 20249,019,148,999,109,1064.156
21 giu 20249,099,098,968,968,9653.690
20 giu 20249,029,109,029,089,0820.673
19 giu 20249,029,058,999,009,0023.762
18 giu 20249,009,018,958,978,97110.188
17 giu 20248,918,948,858,938,9316.171
14 giu 20248,938,938,778,838,8399.055
13 giu 20249,099,098,928,958,9569.691
12 giu 20249,059,159,059,129,1239.751
11 giu 20249,179,188,999,019,0124.809
10 giu 20249,169,179,139,159,1512.073
07 giu 20249,279,279,189,259,2518.186
06 giu 20249,159,259,159,249,2429.290
05 giu 20249,179,209,129,159,1512.298
04 giu 20249,249,249,099,129,1232.975
03 giu 20249,319,319,259,279,2737.391
31 mag 20249,199,229,199,229,2234.034
30 mag 20249,089,179,089,179,1727.363
29 mag 20249,189,189,059,069,0613.447
28 mag 20249,239,239,169,189,187.411
27 mag 20249,209,229,179,229,2221.522
24 mag 20249,099,209,099,179,1738.413
23 mag 20249,209,219,179,179,171.562
22 mag 20249,229,239,179,179,177.830
21 mag 20249,209,209,169,199,1928.925
20 mag 20249,249,249,219,219,2126.840
17 mag 20249,199,239,159,239,2326.098
16 mag 20249,199,199,159,169,1636.722
15 mag 20249,159,169,139,169,165.448
14 mag 20249,089,129,059,129,1277.727
13 mag 20249,089,099,069,089,0824.442
10 mag 20249,029,089,019,089,0815.523
09 mag 20248,998,998,958,998,9912.456
08 mag 20248,998,998,958,988,9824.641
07 mag 20248,878,978,878,978,9722.998
06 mag 20248,718,808,718,808,8032.466
03 mag 20248,758,778,698,718,7116.651
02 mag 20248,768,768,718,738,7321.959
30 apr 20248,768,768,658,658,65121.385
29 apr 20248,788,788,718,738,7336.953
26 apr 20248,708,738,688,688,6823.381
25 apr 20248,708,718,618,618,6135.624
24 apr 20248,798,798,678,698,6939.628
23 apr 20248,708,818,708,798,7923.225
22 apr 20248,668,678,608,648,6434.025
19 apr 20248,498,588,488,548,5427.796
18 apr 20248,548,578,528,578,577.742
17 apr 20248,488,568,478,518,5168.179
16 apr 20248,488,498,428,438,4328.190
15 apr 20248,658,688,618,628,626.902
12 apr 20248,658,688,578,578,5737.243
11 apr 20248,678,698,538,598,59140.213
10 apr 20248,728,748,638,718,71117.880
09 apr 20248,768,768,678,678,6727.238
08 apr 20248,728,778,718,768,7611.016
05 apr 20248,718,718,668,718,7134.250
04 apr 20248,788,818,788,808,806.217
03 apr 20248,748,768,718,768,7632.628
02 apr 20248,808,848,688,708,7034.416
28 mar 20248,738,758,728,748,7457.030
27 mar 20248,718,738,698,718,7115.676
26 mar 20248,678,728,678,728,729.409
25 mar 20248,648,678,628,678,6710.459
22 mar 20248,638,678,638,668,6631.051
21 mar 20248,598,648,578,638,6315.754
20 mar 20248,538,538,498,528,5210.581
19 mar 20248,468,538,468,538,53729.750
18 mar 20248,478,498,478,478,4715.964
15 mar 20248,458,508,458,478,4713.962
14 mar 20248,458,468,408,438,4322.181
13 mar 20248,468,508,458,458,4553.988
12 mar 20248,358,478,358,458,4519.923
11 mar 20248,278,328,278,328,323.343
08 mar 20248,328,358,328,338,3314.958
07 mar 20248,248,308,248,288,28187.631
06 mar 20248,198,248,198,248,2414.106
05 mar 20248,148,198,138,198,1911.336
04 mar 20248,158,188,148,188,1824.882
01 mar 20248,178,198,168,168,1621.471
29 feb 20248,118,158,118,128,127.307
28 feb 20248,108,118,098,108,1014.941
27 feb 20248,078,108,068,108,1011.760
26 feb 20248,078,098,068,078,073.317
23 feb 20248,058,088,058,088,087.423
22 feb 20248,068,078,018,038,0312.411
21 feb 20248,008,007,947,967,962.285.360
20 feb 20247,988,027,988,028,0223.852
19 feb 20247,978,007,968,008,0023.603
16 feb 20247,957,997,957,987,9818.619
15 feb 20247,917,917,887,917,9116.433
14 feb 20247,857,907,857,877,8732.317
*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...