Italia markets open in 8 hours 43 minutes

UBS(Lux)Fund Solutions – MSCI EMU Socially Responsible UCITS ETF(hedged GBP)A-dis (EUSR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.789,70-26,30 (-1,45%)
Alla chiusura: 03:25PM BST
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 20241.802,071.802,071.792,341.789,701.789,70468
12 giu 20241.793,901.799,701.793,901.816,001.816,003.518
11 giu 20241.806,601.808,401.788,801.788,801.788,808.082
10 giu 20241.799,801.802,001.798,401.802,001.802,00141
07 giu 20241.813,001.815,131.813,001.814,401.814,403.252
06 giu 20241.817,801.823,181.817,801.820,701.820,7048
05 giu 20241.802,511.810,211.802,511.811,901.811,903.058
04 giu 20241.786,601.796,471.785,321.789,201.789,203.134
03 giu 20241.797,201.797,201.797,201.797,201.797,20-
31 mag 20241.788,601.789,201.785,241.785,501.785,50279
30 mag 20241.788,001.788,001.782,571.789,201.789,202.471
29 mag 20241.793,201.793,201.786,241.782,201.782,203.776
28 mag 20241.814,801.814,801.814,561.801,801.801,80477
24 mag 20241.800,201.808,601.800,201.808,001.808,005.629
23 mag 20241.813,601.815,601.805,301.808,001.808,006.236
22 mag 20241.808,801.811,601.807,801.810,801.810,804.974
21 mag 20241.808,451.809,201.808,451.810,801.810,80331
20 mag 20241.820,801.820,801.817,391.819,101.819,107.089
17 mag 20241.807,131.812,401.807,131.812,601.812,60264
16 mag 20241.828,401.828,401.815,201.816,001.816,002.375
15 mag 20241.769,401.809,401.769,401.813,401.813,40481
14 mag 20241.796,901.799,771.796,901.801,501.801,50530
13 mag 20241.793,401.796,131.793,401.793,901.793,903.136
10 mag 20241.796,001.798,351.795,401.795,301.795,302.428
09 mag 20241.779,601.787,601.776,801.786,601.786,604.090
08 mag 20241.774,001.779,801.774,001.776,201.776,201.871
07 mag 20241.753,631.765,611.753,001.766,401.766,40717
03 mag 20241.726,601.737,041.722,401.736,001.736,0015.780
02 mag 20241.721,801.722,401.719,201.721,301.721,303.958
01 mag 20241.722,801.721,721.707,401.705,001.705,0019.325
30 apr 20241.731,801.732,001.713,571.716,201.716,2021.063
29 apr 20241.727,401.729,401.726,691.727,601.727,605.091
26 apr 20241.723,201.723,201.721,401.730,001.730,005.996
25 apr 20241.705,601.706,001.697,731.705,501.705,501.759
24 apr 20241.739,601.740,201.725,001.725,801.725,8010.417
23 apr 20241.726,201.726,201.720,201.732,101.732,101.182
22 apr 20241.699,201.711,221.699,201.706,301.706,307.874
19 apr 20241.692,401.699,201.691,801.698,701.698,705.031
18 apr 20241.698,401.701,801.698,401.702,701.702,704.307
17 apr 20241.693,801.705,401.693,801.693,801.693,808.384
16 apr 20241.686,401.688,001.685,001.688,401.688,406.606
15 apr 20241.721,801.721,801.706,801.706,101.706,106.104
12 apr 20241.724,401.724,401.718,801.700,301.700,3032
11 apr 20241.708,601.709,401.703,561.707,101.707,10722
10 apr 20241.717,851.721,001.710,001.709,101.709,105.807
09 apr 20241.718,601.718,601.704,201.708,101.708,1010.162
08 apr 20241.725,801.726,601.722,001.723,101.723,1010.676
05 apr 20241.708,801.710,601.704,601.710,601.710,6012.779
04 apr 20241.729,801.733,201.728,001.729,501.729,502.007
03 apr 20241.765,601.765,601.728,401.734,401.734,407.352
02 apr 20241.762,601.776,001.726,001.727,201.727,2022.800
28 mar 20241.758,601.758,601.747,601.749,201.749,202.673
27 mar 20241.747,001.752,401.747,001.748,801.748,804.253
26 mar 20241.746,601.746,601.743,801.744,801.744,801.144
25 mar 20241.776,401.776,401.732,001.740,301.740,30742
22 mar 20241.730,001.740,221.730,001.740,301.740,301.427
21 mar 20241.734,801.741,601.732,001.741,601.741,607.530
20 mar 20241.731,801.731,801.723,601.723,401.723,406.725
19 mar 20241.712,401.723,001.712,401.722,601.722,605.274
18 mar 20241.721,801.724,001.715,201.717,201.717,202.356
15 mar 20241.728,601.736,001.724,801.725,601.725,609.255
14 mar 20241.733,601.736,271.724,201.725,601.725,606.733
13 mar 20241.727,801.729,801.714,001.714,001.714,0024.125
12 mar 20241.707,001.724,551.707,001.724,501.724,5012.423
11 mar 20241.707,601.711,001.702,401.711,001.711,006.060
08 mar 20241.720,601.722,601.716,001.715,801.715,8013.388
07 mar 20241.711,001.721,001.698,801.716,701.716,7029.664
06 mar 20241.699,601.699,601.693,801.697,901.697,909.520
05 mar 20241.691,001.700,721.681,401.693,801.693,8012.193
04 mar 20241.697,601.704,601.697,601.704,601.704,603.314
01 mar 20241.701,401.701,401.693,201.698,701.698,70790
29 feb 20241.695,801.697,201.694,001.695,201.695,208.690
28 feb 20241.688,601.695,061.688,601.693,201.693,205.228
27 feb 20241.695,801.702,201.694,001.702,201.702,203.034
26 feb 20241.698,401.698,401.698,401.697,301.697,30291
23 feb 20241.699,801.704,201.694,621.703,001.703,0018.111
22 feb 20241.693,001.697,801.686,401.695,901.695,907.747
21 feb 20241.709,401.709,401.673,851.671,801.671,8028.975
20 feb 20241.668,601.675,201.668,601.668,501.668,508.028
19 feb 20241.669,401.678,801.669,201.677,501.677,502.134
16 feb 20241.677,001.685,401.676,201.678,601.678,605.706
15 feb 20241.671,201.675,001.670,601.670,401.670,402.833
14 feb 20241.656,801.659,601.655,801.658,701.658,709.014
13 feb 20241.666,201.666,401.644,001.650,301.650,302.118
12 feb 20241.666,801.670,001.666,381.670,001.670,007.094
09 feb 20241.667,201.667,201.660,201.662,201.662,206.537
08 feb 20241.670,001.670,001.661,981.665,301.665,305.743
07 feb 20241.662,401.663,201.656,401.657,101.657,1010.820
06 feb 20241.662,801.662,801.650,601.661,901.661,902.521
05 feb 20241.647,801.648,401.645,201.648,401.648,409.377
02 feb 20241.650,401.650,401.643,601.643,601.643,601.008
01 feb 20241.637,601.650,791.637,601.642,001.642,006.794
01 feb 20240.0779 Dividendo
31 gen 20241.655,401.666,001.654,401.649,801.649,7220.593
30 gen 20241.664,801.670,801.663,001.663,601.663,5220.863
29 gen 20241.659,601.662,601.658,001.662,601.662,526.926
26 gen 20241.653,201.666,401.653,201.668,101.668,0211.891
25 gen 20241.643,001.653,801.641,001.652,401.652,325.997
24 gen 20241.638,201.641,001.633,401.639,601.639,5210.496
23 gen 20241.614,401.618,601.612,001.615,401.615,323.744
*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...