Italia markets closed

iShares MSCI Taiwan ETF (EWT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,72-0,10 (-0,20%)
Al 03:28PM EST. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202250,9951,0850,4250,7250,723.751.189
30 nov 202250,0350,9149,4950,8250,826.110.300
29 nov 202249,0249,2048,8049,0649,063.213.300
28 nov 202248,8248,9748,2148,2148,212.665.800
25 nov 202249,2449,2949,0349,1849,181.042.200
23 nov 202248,7149,1348,6949,0549,052.257.100
22 nov 202248,3548,7048,2848,6848,683.931.300
21 nov 202248,1248,1247,8347,9747,973.195.100
18 nov 202248,6548,7148,3448,6148,612.387.700
17 nov 202247,9548,6647,9548,5448,542.503.800
16 nov 202248,6348,6848,3848,4748,475.985.800
15 nov 202249,6549,8349,1249,4649,465.891.800
14 nov 202247,8948,1847,7447,8247,822.995.200
11 nov 202247,5848,2647,4048,0948,096.914.500
10 nov 202245,5146,5945,3646,5846,587.589.300
09 nov 202244,4944,6143,9544,0044,003.252.000
08 nov 202243,6644,1443,5943,9343,933.658.300
07 nov 202243,1943,2942,9743,2343,231.903.200
04 nov 202242,8043,0642,5343,0143,013.060.500
03 nov 202241,4841,8241,2741,6541,652.607.100
02 nov 202242,1842,6841,5141,5141,514.010.700
01 nov 202242,4742,5542,0442,1042,102.722.000
31 ott 202241,5941,7541,4341,6641,664.496.200
28 ott 202241,5341,9841,3941,9741,972.773.400
27 ott 202241,9342,2041,6741,7541,752.552.900
26 ott 202241,4342,1641,4041,7341,734.309.200
25 ott 202240,9241,5340,8941,5241,524.563.800
24 ott 202241,3241,4640,9741,4241,423.339.000
21 ott 202241,4242,2141,3042,2142,212.990.300
20 ott 202241,8042,4341,7141,7841,783.888.500
19 ott 202241,3941,7541,2641,4541,452.926.100
18 ott 202242,6342,6941,8842,1442,142.661.900
17 ott 202242,3842,6542,3442,5442,542.725.300
14 ott 202242,6942,6941,5941,6541,654.330.600
13 ott 202241,1542,8641,0342,7742,775.753.200
12 ott 202242,2942,5442,2342,3542,352.898.800
11 ott 202242,3342,6341,9442,1142,113.900.300
10 ott 202243,2843,3642,6342,7242,723.018.200
07 ott 202244,2544,3443,5043,5543,552.805.700
06 ott 202245,0645,3044,8944,9644,961.710.300
05 ott 202244,9845,4344,5845,2245,223.346.400
04 ott 202244,3745,0744,3445,0645,063.818.200
03 ott 202243,1843,6842,9843,6043,603.107.000
30 set 202243,1343,5943,0243,1043,104.910.800
29 set 202243,7543,7743,1943,4543,454.354.100
28 set 202243,9044,5943,7244,4344,435.415.500
27 set 202244,9845,1844,5144,6944,693.835.300
26 set 202244,8045,0044,4644,6244,623.613.000
23 set 202245,4445,5044,9045,0745,074.921.000
22 set 202246,4746,5646,1946,2646,262.826.300
21 set 202247,1847,6946,7746,8246,822.851.600
20 set 202247,4447,5747,2147,4547,451.927.600
19 set 202247,2547,7847,1847,7447,743.018.400
16 set 202247,5747,9847,4547,8047,802.631.700
15 set 202248,1648,3847,8247,8947,892.857.100
14 set 202248,3248,5248,1048,2848,282.941.200
13 set 202248,7848,8947,7447,7847,784.532.800
12 set 202249,5949,8449,5149,7149,712.891.600
09 set 202249,1649,5149,1449,5049,502.039.800
08 set 202248,2048,7648,1148,7048,702.242.900
07 set 202247,8848,5047,7748,4548,453.298.300
06 set 202248,8648,9048,4348,5348,532.325.700
02 set 202249,2349,3948,5948,6748,673.138.400
01 set 202249,3449,4948,9049,4549,453.335.300
31 ago 202250,5750,6750,2250,2350,234.291.700
30 ago 202250,4550,5349,5749,8249,823.335.800
29 ago 202250,2850,4350,0650,2150,214.737.900
26 ago 202252,0552,1350,8050,8450,845.652.500
25 ago 202251,7252,1751,6652,1352,133.332.500
24 ago 202251,2351,5051,1351,3151,312.570.500
23 ago 202251,3951,8151,3751,4651,463.320.700
22 ago 202251,7751,8051,4451,4451,444.100.100
19 ago 202252,4852,5052,1752,2052,201.718.300
18 ago 202252,8452,8952,6952,8452,841.537.700
17 ago 202252,7952,9452,5852,7352,731.760.000
16 ago 202252,9553,1052,8453,0053,001.147.600
15 ago 202252,7452,9552,7052,8452,842.438.800
12 ago 202252,6153,0552,5953,0153,012.185.000
11 ago 202252,5852,9252,3252,3452,344.790.200
10 ago 202251,7052,1351,6352,1152,113.875.100
09 ago 202251,3951,4751,0451,1251,122.239.400
08 ago 202251,3351,4450,9551,0751,072.762.900
05 ago 202251,1651,4851,1051,4551,453.290.200
04 ago 202250,4650,6750,3950,5450,543.037.900
03 ago 202250,3850,6150,1250,4750,472.611.000
02 ago 202250,0050,7249,9150,1050,1010.755.000
01 ago 202250,3550,7450,1250,3550,356.567.800
29 lug 202250,8851,3450,7551,2951,293.069.400
28 lug 202251,0651,3350,6951,2651,262.077.700
27 lug 202250,7251,5050,6451,3551,353.087.700
26 lug 202250,4450,4949,9950,0450,042.047.400
25 lug 202250,9851,0150,7550,9650,961.804.900
22 lug 202251,1451,2850,6050,8450,841.422.300
21 lug 202250,6851,1650,4951,1451,143.130.800
20 lug 202250,0250,3149,8850,1750,173.228.300
19 lug 202250,1850,5350,0950,5050,502.197.700
18 lug 202250,0750,1749,4449,5049,502.727.800
15 lug 202249,3649,6249,1549,6049,602.667.100
14 lug 202248,7949,2348,3649,1649,163.314.100
13 lug 202248,2549,1748,2049,0449,043.372.000
*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...