Italia markets closed

UBS ETF - Factor MSCI EMU Total Shareholder Yield UCITS ETF (hedged to GBP) A-dis (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,30-0,01 (-0,01%)
Al 12:20PM EST. Mercato aperto.
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2022120,20123,32118,55120,30120,301.224.585
25 nov 2022118,39120,61117,49120,31120,31785.000
23 nov 2022120,06122,14117,47119,99119,991.877.300
22 nov 2022115,64119,48114,00119,29119,293.157.900
21 nov 2022112,20119,35111,37114,94114,943.737.800
18 nov 2022116,62116,85112,09113,92113,922.226.700
17 nov 2022116,91117,35112,07114,37114,373.097.500
16 nov 2022120,09122,22118,27119,72119,724.082.500
15 nov 2022124,76127,28121,25125,31125,314.536.900
14 nov 2022114,31123,68113,99119,74119,745.624.200
11 nov 2022109,39116,60109,04115,64115,643.719.300
10 nov 2022101,00110,36101,00110,21110,214.270.200
09 nov 2022100,26100,9894,8894,9694,962.384.600
08 nov 2022100,27103,2897,87101,78101,783.126.000
07 nov 2022100,19100,9296,0199,1999,193.364.400
04 nov 2022101,58103,0693,8798,3598,356.296.200
03 nov 202291,33101,8290,43100,03100,0312.890.900
02 nov 202291,9892,4787,2487,5487,545.296.800
01 nov 202296,1097,3590,9591,4391,433.039.800
31 ott 202298,00100,0093,1793,9193,913.152.400
28 ott 202295,97100,0094,3597,9197,914.403.100
27 ott 2022102,75103,75100,00100,91100,913.098.900
26 ott 2022101,38106,20100,02101,40101,402.709.600
25 ott 2022102,09104,47100,31103,24103,243.227.900
24 ott 2022100,33102,4696,78102,07102,072.026.800
21 ott 202296,58101,1794,40100,91100,912.844.700
20 ott 202293,8999,7593,7997,4497,442.965.700
19 ott 202299,2299,2993,6194,3394,333.191.000
18 ott 2022102,75104,28100,04100,48100,483.701.100
17 ott 202295,2298,8194,3698,1298,123.108.900
14 ott 202298,57101,5292,1192,4592,453.622.300
13 ott 202299,2899,8191,7096,3296,329.547.600
12 ott 2022106,77108,25102,89106,16106,162.414.500
11 ott 2022107,87109,63101,51105,60105,603.383.200
10 ott 2022111,21111,79106,71108,97108,973.202.100
07 ott 2022111,48112,79109,57110,44110,441.980.100
06 ott 2022112,89116,80112,75115,11115,112.582.600
05 ott 2022108,77113,57107,64112,33112,332.710.900
04 ott 2022108,57110,77107,37110,20110,203.184.900
03 ott 2022100,81106,00100,66104,99104,993.057.700
30 set 2022100,00104,0399,10100,13100,132.848.300
29 set 202299,07102,1699,00101,52101,522.947.700
28 set 202296,40102,9696,40102,15102,152.165.100
27 set 202296,9098,5094,4896,7396,732.658.800
26 set 202296,0798,7794,1694,3094,302.482.100
23 set 202295,9397,8394,4096,4796,473.332.700
22 set 2022102,87104,0096,8597,4997,493.104.300
21 set 2022104,65109,07102,68104,07104,072.065.600
20 set 2022110,15110,71103,83103,97103,972.884.600
19 set 2022106,86111,92106,81111,78111,782.870.900
16 set 2022109,25111,15106,37108,03108,034.212.400
15 set 2022110,86114,08110,23112,35112,352.383.400
14 set 2022107,98111,36105,53111,23111,232.772.900
13 set 2022108,01108,43105,83107,06107,062.566.500
12 set 2022111,04114,80110,84114,08114,082.461.600
09 set 2022108,95111,73108,65110,42110,422.400.900
08 set 2022105,06108,87104,67108,30108,301.829.600
07 set 2022104,44107,94102,75107,36107,362.316.500
06 set 2022105,65106,09100,91103,86103,862.401.300
02 set 2022109,19109,34104,15105,72105,722.638.700
01 set 2022103,07107,19100,86106,13106,132.771.700
31 ago 2022106,35108,59104,86105,61105,612.059.800
30 ago 2022106,48109,00102,74105,78105,782.353.600
29 ago 2022101,58106,86101,23104,52104,521.854.300
26 ago 2022109,57111,24103,52104,25104,252.608.500
25 ago 2022107,12108,65105,31108,32108,321.618.600
24 ago 2022105,26107,81104,24105,90105,902.038.500
23 ago 2022103,50105,84102,56103,74103,741.802.000
22 ago 2022104,46106,37102,52103,74103,742.753.300
19 ago 2022111,80112,49105,28107,01107,013.813.700
18 ago 2022116,80116,84112,97114,45114,452.510.100
17 ago 2022118,62119,00115,81116,91116,912.659.900
16 ago 2022117,96123,03116,21120,86120,863.352.400
15 ago 2022118,00119,66116,50117,61117,612.555.000
12 ago 2022116,80120,19115,81119,91119,912.971.300
11 ago 2022119,57120,69113,49114,68114,684.170.900
10 ago 2022114,00116,94112,96116,90116,903.927.200
09 ago 2022109,50111,10107,51108,87108,873.221.200
08 ago 2022109,33117,06109,33111,98111,983.228.200
05 ago 2022105,73111,98104,82109,38109,382.511.700
04 ago 2022109,16110,69107,36109,33109,332.606.700
03 ago 2022106,25109,73104,56108,50108,503.402.600
02 ago 2022101,78105,15101,34104,44104,442.837.000
01 ago 2022101,85106,88101,12103,61103,613.297.000
29 lug 2022104,11107,39102,04103,72103,724.485.500
28 lug 2022100,67106,66100,30104,92104,929.963.000
27 lug 202296,6798,1293,5195,5095,507.676.000
26 lug 202291,0594,2790,1793,3093,304.816.300
25 lug 202296,2197,9293,6296,4796,474.609.000
22 lug 202296,24102,1295,9497,1197,116.950.000
21 lug 202292,5997,0391,2396,8796,874.720.400
20 lug 202287,8893,0686,9292,6692,664.274.800
19 lug 202286,1788,1483,9387,4487,442.414.800
18 lug 202284,2588,1183,7984,7284,724.293.600
15 lug 202280,1983,2178,3382,5082,504.152.500
14 lug 202283,2983,5978,2479,7379,734.338.400
13 lug 202283,2285,7881,5883,2183,214.756.200
12 lug 202287,7689,6784,5685,5985,593.038.600
11 lug 202287,1087,8084,1586,0786,072.603.300
08 lug 202287,5790,6786,3888,7588,753.050.200
*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...