Italia markets closed

iShares MSCI Brazil ETF (EWZ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,95-0,06 (-0,19%)
In data: 12:00PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202430,7230,9930,6030,9530,958.183.982
22 apr 202430,5931,0730,4731,0131,0118.462.900
19 apr 202430,2430,8130,2430,7430,7428.415.700
18 apr 202430,3430,5029,8130,1130,1124.299.400
17 apr 202430,3430,4329,8630,1730,1725.571.900
16 apr 202430,1630,4029,9030,0830,0834.375.800
15 apr 202430,9131,0630,5330,8130,8126.929.700
12 apr 202431,6531,7031,1531,2731,2725.393.000
11 apr 202432,0032,0231,7431,8231,8219.988.300
10 apr 202432,4032,5231,9332,0832,0833.911.600
09 apr 202432,8733,0032,6932,9932,9930.370.600
08 apr 202431,9232,6231,9232,5232,5220.296.500
05 apr 202431,9832,0331,6431,8131,8123.229.300
04 apr 202432,5032,9231,9932,0932,0942.563.800
03 apr 202431,8032,2031,5032,0932,0925.252.400
02 apr 202431,8432,1331,7832,0132,0120.687.200
01 apr 202432,3532,3831,7231,8331,8320.111.600
28 mar 202432,2632,5832,2632,4232,4218.375.300
27 mar 202432,1232,5432,0232,5132,5121.995.100
26 mar 202432,2032,3332,1332,2632,2616.233.500
25 mar 202432,1732,3132,1532,2532,2510.429.400
22 mar 202432,2532,3732,0632,1332,1316.256.000
21 mar 202432,8332,8332,5232,5532,5515.538.800
20 mar 202432,1832,8732,0932,8232,8223.414.900
19 mar 202431,9932,3431,9132,0832,0821.085.300
18 mar 202432,3732,3731,7631,9931,9930.430.500
15 mar 202432,2532,3432,0332,0932,0918.366.400
14 mar 202432,6532,6632,2332,4032,4018.521.700
13 mar 202432,4932,7732,4632,6832,6820.240.900
12 mar 202432,3432,6832,1732,5532,5521.034.900
11 mar 202432,0032,4232,0032,1232,1221.263.700
08 mar 202432,1532,4632,0632,3332,3332.141.700
07 mar 202433,1433,1632,9633,1033,1010.832.100
06 mar 202433,2233,3133,0433,1533,1513.997.000
05 mar 202432,9433,1332,7732,8532,8517.522.400
04 mar 202433,0733,1632,9432,9932,9912.340.500
01 mar 202433,2133,3532,9333,2033,2017.018.000
29 feb 202433,0933,1432,8833,0133,0126.318.700
28 feb 202433,7633,7933,2333,3533,3526.366.400
27 feb 202433,7334,1333,7134,0834,0826.620.900
26 feb 202433,3333,4133,1333,2933,2916.878.400
23 feb 202433,3133,3533,0633,1233,1213.705.100
22 feb 202433,7133,7433,4633,4933,4920.649.500
21 feb 202433,6633,7633,4733,6933,6912.357.000
20 feb 202433,5533,7033,5133,6933,6924.246.600
16 feb 202432,8633,2132,8333,1133,1123.824.600
15 feb 202432,6232,8932,5832,8032,8020.771.100
14 feb 202432,5132,8232,5032,5532,5526.961.400
13 feb 202432,7832,8231,9932,2732,2733.561.800
12 feb 202432,8433,4432,8433,2233,2214.479.500
09 feb 202432,7733,0532,7332,9332,9319.676.200
08 feb 202433,1533,1732,6532,7132,7125.990.300
07 feb 202433,3033,4833,2033,3933,3914.809.700
06 feb 202433,0833,5733,0833,5633,5619.310.400
05 feb 202432,5832,7632,1632,6832,6824.221.100
02 feb 202432,7632,8432,4732,6732,6727.615.900
01 feb 202433,0333,3232,9833,2933,2921.427.300
31 gen 202433,1833,5232,8432,9232,9228.536.900
30 gen 202432,8232,9732,5432,8632,8625.714.800
29 gen 202433,2333,2432,8433,1333,1323.422.300
26 gen 202433,2933,5133,1633,3733,3721.603.400
25 gen 202433,0933,2733,0033,1933,1921.268.600
24 gen 202433,3933,4232,8532,9332,9320.003.800
23 gen 202432,6932,9432,3432,9432,9420.000.400
22 gen 202432,6332,8732,1132,3432,3428.227.400
19 gen 202432,8333,0232,6632,9632,9622.034.500
18 gen 202432,9933,0732,7432,9132,9120.875.100
17 gen 202433,1833,3533,1233,2433,2422.320.500
16 gen 202433,9533,9533,3533,4433,4426.929.500
12 gen 202434,5934,7534,2734,3434,3416.998.800
11 gen 202434,1934,3033,7934,1634,1624.130.900
10 gen 202434,0634,0733,8133,9933,9914.039.500
09 gen 202434,2534,2834,0134,0434,0418.415.500
08 gen 202434,2434,5934,2034,5334,5314.099.600
05 gen 202434,3234,6934,2634,4634,4620.393.200
04 gen 202433,9634,3333,9334,0734,0717.008.200
03 gen 202434,2534,6834,2534,4334,4323.272.600
02 gen 202434,7034,8834,1634,3734,3724.856.800
29 dic 202335,1435,1734,8134,9634,969.429.200
28 dic 202335,1735,3134,9835,1135,1118.399.900
27 dic 202335,1335,3435,0435,2735,2718.672.900
26 dic 202334,9835,2234,8935,1535,1515.982.400
22 dic 202334,5234,8434,4834,6234,6216.014.400
21 dic 202334,2934,4834,0634,3334,3319.069.400
20 dic 202334,3534,3833,7433,7833,7830.131.100
20 dic 20231.221 Dividendo
19 dic 202335,5735,7435,4735,6634,4436.926.600
18 dic 202334,8035,2934,7735,1933,9919.355.900
15 dic 202335,0035,0034,5434,5933,4140.703.700
14 dic 202334,9935,3634,8835,0633,8638.632.900
13 dic 202333,5934,6533,3834,6433,4538.784.300
12 dic 202333,6733,6733,2633,4232,2817.329.400
11 dic 202333,6333,8033,5633,7632,6012.357.800
08 dic 202333,4834,0333,4733,8532,6913.372.300
07 dic 202333,8133,9033,4933,6032,4514.264.400
06 dic 202334,0834,0833,5933,6432,4912.705.500
05 dic 202333,5433,9133,4033,7432,5815.420.100
04 dic 202334,0534,1533,5633,6532,5018.826.300
01 dic 202333,7034,5233,6734,4233,2422.189.600
30 nov 202333,8134,0333,5734,0132,8525.073.100
*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...