Italia markets closed

iShares MSCI Switzerland ETF (EWL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,64+0,31 (+0,64%)
Alla chiusura: 04:00PM EDT
48,64 +0,03 (+0,06%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202448,7548,7548,3048,6448,64349.900
03 lug 202448,2048,3548,1648,3348,33283.700
02 lug 202447,7548,0747,7348,0648,06252.700
01 lug 202448,2148,4147,9648,1248,12383.600
28 giu 202448,0748,2548,0248,2148,21217.500
27 giu 202448,3448,4748,2148,3248,32224.200
26 giu 202448,2548,4348,2048,3248,32134.400
25 giu 202448,7148,9748,6548,9348,93177.400
24 giu 202449,0149,2148,9249,0349,03157.400
21 giu 202448,6348,7448,5048,5948,59245.800
20 giu 202448,7849,1948,7549,1649,16301.300
18 giu 202449,0949,3049,0549,2949,29253.900
17 giu 202448,5548,8448,4148,8448,84346.200
14 giu 202448,8248,9148,5948,7748,77305.900
13 giu 202448,8848,9748,6348,9548,95376.200
12 giu 202449,2449,3348,9549,0449,04324.700
11 giu 202448,5248,6248,3248,4948,49230.400
11 giu 20241.017 Dividendo
10 giu 202449,8049,9149,6349,9148,89221.400
07 giu 202450,3550,4650,1550,2149,19318.800
06 giu 202450,4250,6350,3350,6349,60792.100
05 giu 202450,1550,2049,8550,2049,18371.100
04 giu 202449,7349,9549,6249,9148,89268.200
03 giu 202449,2549,4249,1649,3348,32448.200
31 mag 202448,8549,1848,8249,1648,16337.500
30 mag 202448,3148,6948,3148,5847,59308.600
29 mag 202447,7847,8647,6747,7246,75196.300
28 mag 202448,3248,3747,9048,0247,04140.600
24 mag 202448,1948,3448,1748,3247,3471.200
23 mag 202448,5948,5948,1348,2047,22135.400
22 mag 202448,3048,3948,2148,3147,33150.500
21 mag 202448,7148,7648,6448,7447,75214.500
20 mag 202448,9949,0548,9048,9447,94432.700
17 mag 202448,8149,0348,7648,9747,97166.500
16 mag 202448,8848,9248,7648,8247,83731.000
15 mag 202448,5448,8048,5348,7747,78249.100
14 mag 202448,0248,2248,0148,2147,23202.000
13 mag 202447,9748,0247,6847,7146,74493.000
10 mag 202447,7747,9547,7747,9446,96250.700
09 mag 202447,2847,6347,2647,6246,65539.200
08 mag 202447,0747,2247,0347,1846,22323.300
07 mag 202446,8446,9846,7646,8645,91726.000
06 mag 202446,4346,4446,3046,3745,43159.100
03 mag 202446,3446,4046,0246,2345,29296.300
02 mag 202445,6045,7845,4045,6944,76625.100
01 mag 202445,3245,6745,1245,2544,33534.800
30 apr 202445,6045,8745,3445,3644,44364.800
29 apr 202446,0846,1345,9646,0845,14439.400
26 apr 202445,7646,0045,7645,9445,00280.100
25 apr 202445,2945,8045,2045,7644,83659.000
24 apr 202446,3546,3545,9446,0745,13917.400
23 apr 202446,4746,6446,3946,4445,49418.400
22 apr 202445,8746,1945,8546,0545,11555.000
19 apr 202445,4645,7845,4545,7044,773.040.600
18 apr 202445,2745,4145,1145,1844,26420.200
17 apr 202445,5445,5645,2445,3644,44598.800
16 apr 202445,2845,3445,0445,1444,22799.700
15 apr 202446,0346,0745,5645,6244,69777.500
12 apr 202445,9446,0845,5545,5744,64806.000
11 apr 202446,4246,4445,9046,3245,38630.200
10 apr 202445,9946,2445,8146,0545,11609.200
09 apr 202446,8546,9546,5246,6945,74563.200
08 apr 202446,7146,7446,5546,6145,66811.800
05 apr 202446,5246,7446,4346,6045,65940.100
04 apr 202447,1447,2346,7646,8745,91693.900
03 apr 202446,6847,0146,6446,9545,99609.200
02 apr 202446,9046,9146,6946,7845,83486.700
01 apr 202447,7247,7347,3947,4346,46641.000
28 mar 202447,3147,6547,3147,6046,63449.900
27 mar 202447,1247,3847,1247,3846,41640.000
26 mar 202447,1947,3347,1447,1546,19452.600
25 mar 202447,2947,4447,2647,2746,31884.700
22 mar 202447,5447,5747,3447,4046,431.008.400
21 mar 202447,6447,7547,5347,5746,60913.600
20 mar 202447,6348,0347,5348,0147,03729.700
19 mar 202447,5947,6547,4447,5046,53637.100
18 mar 202447,9948,0047,6747,6946,72878.300
15 mar 202448,3548,4248,1348,2647,28964.200
14 mar 202448,6148,6148,2348,3447,35701.300
13 mar 202448,7848,8648,6548,7347,74779.900
12 mar 202448,4348,7348,2748,7347,741.156.600
11 mar 202448,2748,4748,1148,4647,471.018.100
08 mar 202448,3148,4048,1548,2247,24793.100
07 mar 202447,8448,0247,7747,9446,962.755.500
06 mar 202447,2347,4547,1947,3846,411.225.100
05 mar 202446,8446,9246,7646,9045,94593.400
04 mar 202446,7046,9546,6646,8945,93571.800
01 mar 202446,9547,1246,6547,0946,13899.600
29 feb 202447,2447,2646,7346,8245,87558.100
28 feb 202447,0347,0646,9547,0446,08231.400
27 feb 202447,1247,2647,1047,2046,24262.200
26 feb 202447,4547,4547,0647,1246,16283.800
23 feb 202447,2947,4247,2647,3946,42252.900
22 feb 202446,9747,1246,8947,1246,16603.900
21 feb 202447,2247,3447,0847,3346,37612.400
20 feb 202447,2947,3747,1147,2246,26831.500
16 feb 202446,6946,8146,5946,6745,72754.600
15 feb 202446,6146,7846,6046,7445,79437.100
14 feb 202446,0546,3045,9846,2945,35460.400
13 feb 202445,7645,8245,5345,6344,70704.600
*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...