Italia markets closed

iShares MSCI France ETF (EWQ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,18+0,30 (+0,77%)
Alla chiusura: 04:00PM EDT
39,14 -0,04 (-0,10%)
Dopo ore: 07:33PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202439,3039,3938,9039,1839,181.154.200
03 lug 202438,7638,9038,7338,8838,88575.800
02 lug 202438,0138,2037,9838,1638,16491.800
01 lug 202438,5438,6438,1038,2838,28701.000
28 giu 202437,6137,8237,5537,7837,781.018.300
27 giu 202438,2138,2437,9037,9737,97301.200
26 giu 202438,0838,3538,0138,2838,28306.900
25 giu 202438,4038,8038,3738,7438,74409.700
24 giu 202438,8139,0438,7338,7638,76444.000
21 giu 202438,3738,5038,2438,3838,38368.500
20 giu 202438,5038,7738,4738,6738,67768.400
18 giu 202438,4038,6338,3938,6338,631.939.900
17 giu 202438,0338,3337,8238,3238,32672.400
14 giu 202437,6937,8137,4237,6537,65903.100
13 giu 202439,3539,4138,7838,9538,95659.600
12 giu 202439,9740,1039,7939,8739,87693.800
11 giu 202439,3639,4739,0839,3739,37529.100
11 giu 20240.915 Dividendo
10 giu 202440,6040,9540,4940,9240,00645.700
07 giu 202441,6041,8141,4941,5140,58295.100
06 giu 202442,0242,1641,9942,1641,22560.300
05 giu 202441,9442,0341,6641,9841,043.010.400
04 giu 202441,5841,6841,3941,6040,67256.800
03 giu 202441,7941,9041,5341,7340,80843.200
31 mag 202441,5641,7441,4541,7040,77276.700
30 mag 202441,3241,5241,2941,4040,47176.000
29 mag 202441,1841,3241,0741,0940,17271.600
28 mag 202441,9742,0041,6941,8240,88156.600
24 mag 202441,8741,9841,8041,9741,03169.100
23 mag 202442,1542,1541,5141,6140,68265.600
22 mag 202441,8941,9341,6641,8140,88811.700
21 mag 202442,0442,2242,0242,2041,26420.700
20 mag 202442,3842,3942,2442,2541,3174.000
17 mag 202442,0842,2742,0142,2541,31153.400
16 mag 202442,3642,4042,1542,2141,27359.700
15 mag 202442,4342,6042,3442,5841,63149.300
14 mag 202442,2142,3842,1542,3641,41218.800
13 mag 202441,9942,1141,9442,0341,09188.200
10 mag 202442,0942,1041,9242,0041,06161.800
09 mag 202441,6441,9741,6441,9741,03242.100
08 mag 202441,4841,6241,4441,5240,59246.300
07 mag 202441,1841,2941,1341,2040,28300.400
06 mag 202440,8940,9540,8240,9039,99154.600
03 mag 202440,8140,8740,4840,6439,73152.500
02 mag 202440,1640,3639,9740,2939,39652.700
01 mag 202440,0040,4639,8239,8939,00832.100
30 apr 202440,4240,5340,0340,0439,14323.500
29 apr 202440,5840,6440,4940,6039,69122.000
26 apr 202440,4940,7440,4940,6739,76139.600
25 apr 202439,9440,4539,8640,3739,47325.500
24 apr 202440,7340,7340,4440,6139,70306.100
23 apr 202440,4040,7240,3540,6539,74352.600
22 apr 202439,9840,3439,9340,2239,32326.300
19 apr 202439,9640,0539,7739,9139,02861.400
18 apr 202439,7940,1539,6639,8138,921.060.700
17 apr 202440,0240,0739,6239,7538,86569.100
16 apr 202439,4239,6439,2539,4738,591.480.600
15 apr 202440,2540,3139,5339,5938,70799.500
12 apr 202439,8139,9939,5539,6138,72433.800
11 apr 202440,4540,5039,8640,3539,45555.700
10 apr 202440,1940,4840,0740,3139,41757.100
09 apr 202441,0841,1440,7340,9140,00391.700
08 apr 202441,1941,2341,0741,1140,19335.000
05 apr 202440,5940,8740,4740,8239,91790.100
04 apr 202441,4041,4740,7040,7639,85549.200
03 apr 202441,0141,3041,0141,2640,34559.500
02 apr 202440,9040,9640,8240,9440,02761.500
01 apr 202441,4541,7041,3041,3840,451.080.900
28 mar 202441,4841,5141,3641,4140,48553.200
27 mar 202441,4441,6041,3941,6040,67365.100
26 mar 202441,3841,4541,2641,2740,35380.700
25 mar 202441,0741,2941,0741,1840,26342.100
22 mar 202441,2041,2041,0441,1140,19879.400
21 mar 202441,4641,5641,3641,3640,44452.300
20 mar 202441,1941,8841,1941,8440,90719.400
19 mar 202441,4041,5341,1941,2140,29697.400
18 mar 202441,4641,4641,2241,2540,33454.400
15 mar 202441,5741,6941,4241,5740,64460.900
14 mar 202441,7341,7641,3141,4940,56580.800
13 mar 202441,5741,7241,5541,6240,69401.300
12 mar 202441,0141,3340,8541,3240,40356.000
11 mar 202440,9141,0340,7141,0240,10463.000
08 mar 202441,1941,2040,8540,9039,99461.900
07 mar 202440,8041,0740,7741,0540,13350.300
06 mar 202440,4740,5940,4140,5139,60485.800
05 mar 202440,2640,4240,0440,1939,29386.100
04 mar 202440,2640,4440,2440,3739,47254.600
01 mar 202440,1540,2839,9040,2439,34509.100
29 feb 202440,3540,3940,0240,2139,31327.800
28 feb 202440,2340,3840,1840,2939,39164.600
27 feb 202440,3240,4240,2840,4239,52304.800
26 feb 202440,3140,3140,1740,2539,35358.900
23 feb 202440,3540,4140,2940,3439,44634.700
22 feb 202440,0040,2239,9740,1839,28791.500
21 feb 202439,4739,7339,4539,7138,82418.800
20 feb 202439,4439,5539,3839,4838,60259.600
16 feb 202439,0939,2639,0339,0938,22498.100
15 feb 202438,9639,2138,9639,1938,31320.800
14 feb 202438,5038,7138,4838,7137,84352.200
13 feb 202438,2638,3338,0138,1337,28359.600
*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...