Italia markets closed

iShares MSCI Spain ETF (EWP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,17+0,20 (+0,63%)
Alla chiusura: 04:00PM EDT
32,06 -0,11 (-0,34%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202431,9932,1931,8432,1732,17979.200
03 lug 202431,8331,9831,8131,9731,97135.600
02 lug 202431,3031,4131,2031,4031,40639.700
01 lug 202431,7531,8731,5731,6731,67262.500
28 giu 202431,1231,2531,0831,2331,23141.400
27 giu 202431,2831,3131,1531,2531,25244.300
26 giu 202431,2731,4431,1931,3931,39156.800
25 giu 202431,5931,7831,5031,7431,74218.100
24 giu 202431,7631,9231,7231,8531,85144.800
21 giu 202431,3031,4331,1531,3331,33495.400
20 giu 202431,5831,8031,5631,7731,77328.100
18 giu 202431,4931,6531,4631,6531,65155.600
17 giu 202431,1931,3831,0131,3631,36168.000
14 giu 202431,0231,3230,8931,2931,29289.600
13 giu 202432,0032,0031,5331,6431,64390.300
12 giu 202432,4832,5132,2532,2932,29429.500
11 giu 202431,9632,1531,7432,0632,06750.500
11 giu 20240.533 Dividendo
10 giu 202432,9533,1632,8833,1332,60214.800
07 giu 202433,4833,4933,2733,3032,7673.600
06 giu 202433,5333,7333,5333,7233,1889.400
05 giu 202433,5533,5533,2733,5132,97272.200
04 giu 202433,3733,4933,3133,3832,84168.400
03 giu 202433,7233,8233,6333,8233,28422.800
31 mag 202433,4533,6733,3233,6633,12181.000
30 mag 202433,2933,4433,2333,3732,83212.900
29 mag 202432,8832,9332,7232,7332,20225.300
28 mag 202433,4033,4233,2333,3932,85650.600
24 mag 202432,9833,2032,9533,1832,65507.300
23 mag 202433,4433,4432,9333,0232,49309.400
22 mag 202433,4533,5133,2133,3132,77260.500
21 mag 202433,4933,6133,4633,6033,0669.900
20 mag 202433,6733,6733,4733,4932,95111.100
17 mag 202433,4633,6633,4433,6633,1291.300
16 mag 202433,6133,6333,4133,4132,87165.600
15 mag 202433,5833,7733,5033,7733,23264.600
14 mag 202432,9533,1932,9333,1932,66214.100
13 mag 202432,6832,7932,6832,7132,18336.000
10 mag 202432,7132,7132,5532,5832,06153.800
09 mag 202432,3632,5032,3632,4231,90381.200
08 mag 202432,5632,6832,5532,6732,14137.400
07 mag 202432,4632,5332,4132,4231,90133.100
06 mag 202431,8732,1431,8632,1231,60240.600
03 mag 202431,8731,8831,5631,7731,26221.900
02 mag 202431,5831,6831,3631,6431,13606.200
01 mag 202431,2631,6031,0431,2430,74399.800
30 apr 202431,5331,7431,2831,2830,78570.600
29 apr 202432,2632,3932,1932,3331,81237.600
26 apr 202432,2132,2732,1432,2131,69122.900
25 apr 202431,5631,9031,4331,8531,34161.300
24 apr 202431,8931,9631,7931,9031,39267.200
23 apr 202431,8332,1131,8232,0431,52200.400
22 apr 202431,2031,5431,2031,4730,96301.000
19 apr 202430,9731,0730,8730,9530,453.253.500
18 apr 202430,9531,1830,9230,9630,46274.200
17 apr 202430,8430,9230,6730,7830,28246.100
16 apr 202430,4430,5030,2230,3629,87263.100
15 apr 202430,8930,9930,5030,5330,04460.800
12 apr 202430,8231,0030,6630,7330,24141.100
11 apr 202431,1831,1830,7331,0630,56311.800
10 apr 202431,3031,4731,1331,3330,83285.600
09 apr 202432,1632,1631,8131,9431,43237.600
08 apr 202432,0032,1231,9532,0231,50215.700
05 apr 202431,8531,9631,6831,8831,37219.200
04 apr 202432,5432,5732,0332,0331,51405.300
03 apr 202432,0132,1831,9732,0931,57322.300
02 apr 202431,9231,9231,7831,8831,37760.600
01 apr 202432,1632,2931,9732,0131,50715.600
28 mar 202432,2232,3132,1232,1731,65167.000
27 mar 202432,2032,3732,2032,3631,84106.100
26 mar 202432,0532,0831,9031,9031,3983.200
25 mar 202431,8332,0231,7931,8531,34145.900
22 mar 202431,8031,8231,7131,7631,25107.800
21 mar 202431,7531,8531,5931,6031,09204.600
20 mar 202431,0331,6531,0331,6231,11149.500
19 mar 202431,0331,1630,9531,1130,61212.700
18 mar 202431,0531,0630,8830,9230,42177.500
15 mar 202431,0031,0730,9130,9930,49144.000
14 mar 202430,9230,9430,5030,6330,14158.800
13 mar 202431,1231,2031,0831,0830,58303.100
12 mar 202430,6630,7830,5930,7530,26156.400
11 mar 202430,6030,6930,5030,6730,18153.900
08 mar 202430,7030,7630,4830,5330,04180.100
07 mar 202430,4330,6430,4330,5830,09104.400
06 mar 202430,0930,1629,9830,0029,5288.400
05 mar 202429,6129,7629,5929,6929,21204.400
04 mar 202429,4229,5729,4229,5329,05119.000
01 mar 202429,4429,5429,2229,4929,02145.700
29 feb 202429,5429,5429,1129,2628,79387.000
28 feb 202429,5429,5729,4429,4428,97120.500
27 feb 202429,6229,7529,6029,6729,1996.100
26 feb 202429,7729,7829,6729,7029,22168.500
23 feb 202429,6829,8129,6629,7229,24315.500
22 feb 202429,8629,8829,6529,8129,33375.300
21 feb 202429,6429,7929,6229,7729,29242.800
20 feb 202429,3929,5529,3929,5529,07900.900
16 feb 202428,8428,9528,7428,8128,35261.800
15 feb 202428,8829,2028,8829,1728,70311.400
14 feb 202428,9529,0328,8829,0128,54550.800
13 feb 202429,0629,0628,7128,7628,30492.200
*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...