Italia markets open in 6 hours 7 minutes

iShares MSCI Germany ETF (EWG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,95+0,24 (+0,78%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202431,0231,1330,8030,9530,951.261.913
02 mag 202430,6730,7430,4230,7130,711.381.500
01 mag 202430,4630,7930,3030,3930,393.394.700
30 apr 202430,7330,8230,4530,4630,461.351.300
29 apr 202430,8831,0030,8630,9830,98586.000
26 apr 202430,8531,0130,8130,9630,96834.900
25 apr 202430,3930,7230,3230,6930,691.986.500
24 apr 202430,8630,8730,6830,7930,79890.900
23 apr 202430,6430,9630,6330,9330,931.356.100
22 apr 202430,2330,4830,1830,3830,381.457.000
19 apr 202430,0530,1429,9130,0130,016.857.200
18 apr 202430,1430,2929,9930,0430,041.926.400
17 apr 202430,2830,3030,0230,1530,152.353.300
16 apr 202430,1330,1629,9130,0030,005.629.300
15 apr 202430,7930,8530,2430,2630,262.321.500
12 apr 202430,4230,5630,2130,2530,252.065.700
11 apr 202430,9230,9330,5030,8530,852.146.900
10 apr 202430,9131,1330,8630,9730,972.819.500
09 apr 202431,5331,6031,2431,3631,361.552.900
08 apr 202431,5831,6431,5231,5831,58979.700
05 apr 202431,2631,4031,1731,3531,352.182.500
04 apr 202431,8431,9131,3731,3731,371.662.300
03 apr 202431,4331,6931,4231,6531,651.882.800
02 apr 202431,4031,4131,2831,3531,352.835.900
01 apr 202431,8331,9731,6731,7331,732.072.100
28 mar 202431,7531,8031,7331,7531,75899.000
27 mar 202431,7931,8831,7231,8731,871.079.100
26 mar 202431,7031,7331,5731,5831,58969.800
25 mar 202431,3231,4931,3231,4431,441.423.000
22 mar 202431,3131,3331,2331,2931,291.338.200
21 mar 202431,2731,3731,2331,3131,311.007.100
20 mar 202431,0031,4830,9931,4531,451.128.400
19 mar 202431,0131,1230,9331,0731,071.346.300
18 mar 202431,1631,1630,9730,9930,991.322.300
15 mar 202431,2331,2531,0631,1731,171.173.100
14 mar 202431,3531,3631,0231,1531,151.410.900
13 mar 202431,4231,5031,3831,4131,411.857.300
12 mar 202431,1131,4331,0031,4231,421.388.400
11 mar 202430,9131,0430,8431,0331,031.563.500
08 mar 202431,2231,2530,9831,0131,011.064.400
07 mar 202430,9631,2630,9631,2531,25884.300
06 mar 202430,7930,8930,7330,8130,811.459.600
05 mar 202430,7030,8130,5230,6230,623.897.900
04 mar 202430,6830,7730,6830,7330,73811.900
01 mar 202430,6830,8030,5330,7830,781.855.400
29 feb 202430,7030,7730,4930,6430,641.138.800
28 feb 202430,4530,5430,4230,4930,49845.600
27 feb 202430,4030,5630,4030,5530,553.879.500
26 feb 202430,3430,3430,2430,3130,31899.900
23 feb 202430,2130,2630,1630,2230,221.071.100
22 feb 202430,1230,2230,0730,2030,201.507.500
21 feb 202429,6029,7329,5929,7129,711.131.300
20 feb 202429,5729,6329,5029,5829,581.094.200
16 feb 202429,5129,6229,4129,5129,51961.500
15 feb 202429,3329,5029,3329,4829,48857.700
14 feb 202428,9729,1728,9629,1629,162.066.500
13 feb 202428,8828,9528,7228,8128,812.183.400
12 feb 202429,2829,4129,2629,3429,341.315.300
09 feb 202429,1929,2929,1329,2729,271.126.700
08 feb 202429,2629,2929,2129,2629,261.597.800
07 feb 202429,2529,2729,1129,2029,20954.500
06 feb 202429,0629,2929,0629,2829,281.258.400
05 feb 202429,0329,1228,9229,0729,071.207.900
02 feb 202429,2829,3129,1229,2329,231.608.000
01 feb 202429,2229,5029,1729,5029,503.587.800
31 gen 202429,4729,5129,0129,0729,071.646.900
30 gen 202429,4329,4729,3529,4229,42855.000
29 gen 202429,2129,4929,2129,4629,46938.400
26 gen 202429,4229,4929,3729,3929,391.289.600
25 gen 202429,3629,3629,2029,3129,311.307.700
24 gen 202429,5229,5829,3529,3629,362.033.200
23 gen 202428,8328,8728,7128,8528,851.274.600
22 gen 202428,9028,9828,8928,9228,921.841.200
19 gen 202428,6628,8928,6228,8928,891.589.200
18 gen 202428,6128,7428,5728,7328,731.526.100
17 gen 202428,3728,5028,2828,4928,493.637.200
16 gen 202428,6828,8028,6128,6728,671.117.200
12 gen 202429,2929,4029,1829,2229,22698.500
11 gen 202429,3029,3628,9429,1929,192.574.400
10 gen 202429,1829,3729,1329,3029,301.016.600
09 gen 202429,1029,2129,0929,1629,16727.800
08 gen 202429,2029,4129,1729,4129,411.289.400
05 gen 202428,9629,2928,9429,0329,03776.500
04 gen 202428,9729,1928,9729,0329,03959.600
03 gen 202428,9729,0128,8128,9228,922.066.300
02 gen 202429,3829,4629,3029,3429,341.970.800
29 dic 202329,7129,8229,6029,6929,691.128.700
28 dic 202329,7629,8029,6329,6629,66906.300
27 dic 202329,7329,9029,7329,8629,861.031.700
26 dic 202329,5429,7429,4629,6929,69839.100
22 dic 202329,5929,6029,4229,5229,52739.300
21 dic 202329,4429,5529,3429,5429,541.129.100
20 dic 202329,4729,5429,1629,1829,181.062.600
20 dic 20230.002 Dividendo
19 dic 202329,4629,5829,4329,5829,581.099.600
18 dic 202329,2829,2929,1529,2429,241.548.100
15 dic 202329,3729,4229,2629,2729,272.046.900
14 dic 202329,5629,6929,4229,5829,581.934.400
13 dic 202329,1029,5228,9329,4929,491.791.600
12 dic 202329,0329,1228,9429,1029,10816.200
*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...