Italia markets closed

iShares Nikkei 225 UCITS ETF (DE) (EXX7.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,57-0,00 (-0,02%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202422,7022,7022,5722,5722,574.197
30 mag 202422,5322,5822,5022,5722,571.109
29 mag 202422,6922,6922,5022,5622,564.706
28 mag 202422,8522,9022,8322,8622,861.530
27 mag 202422,9122,9522,9122,9422,94955
24 mag 202422,8022,9022,7722,8322,8310.801
23 mag 202423,1323,1422,8822,9222,924.253
22 mag 202422,8222,8822,7622,8522,8515.177
21 mag 202423,0123,0723,0123,0123,014.932
20 mag 202423,1823,2523,1523,2523,254.934
17 mag 202422,9523,0322,9522,9522,9511.446
16 mag 202423,2523,2523,0423,0523,051.950
15 mag 202422,7722,9822,7522,9822,989.860
14 mag 202422,7222,8022,7222,7522,7521.036
13 mag 202422,7522,7722,7022,7222,725.265
10 mag 202422,9022,9622,8322,8722,875.554
09 mag 202422,8322,9322,8222,9122,915.662
08 mag 202423,0123,0422,9223,0023,0011.828
07 mag 202423,4823,4823,3423,3923,3915.151
06 mag 202423,3923,4823,3423,4823,483.301
03 mag 202423,1323,2723,0823,2723,272.360
02 mag 202423,0323,1323,0023,0223,022.666
30 apr 202423,0023,0022,8322,8622,866.328
29 apr 202422,8923,1022,8822,8822,884.638
26 apr 202422,6522,7722,5922,7422,742.533
25 apr 202422,6622,6722,4322,5022,504.084
24 apr 202423,2323,2323,0423,0423,045.623
23 apr 202422,9022,9522,8022,9522,9515.752
22 apr 202422,7522,9122,7422,8122,8111.796
19 apr 202422,7022,8522,6722,7522,7518.575
18 apr 202423,2023,2123,0523,1623,166.773
17 apr 202423,1423,2523,0723,0723,072.846
16 apr 202423,5023,5423,4023,4823,4810.322
15 apr 202424,0524,0523,9223,9923,996.608
12 apr 202424,2524,2723,9924,0624,061.806
11 apr 202424,0424,0623,9224,0124,011.046
10 apr 202424,0724,0723,9323,9923,999.496
09 apr 202424,2024,2024,0224,0224,02667
08 apr 202424,0124,1324,0024,1024,106.030
05 apr 202423,9224,0023,8623,9923,998.718
04 apr 202424,3124,3324,2824,3324,331.392
03 apr 202424,2724,4524,2424,4524,4510.610
02 apr 202424,6924,7324,2624,3324,337.263
28 mar 202424,7424,8324,7024,7724,7712.487
27 mar 202424,7524,8424,7224,7524,754.367
26 mar 202424,6224,7724,6224,7224,729.302
25 mar 202424,6424,6624,5224,5824,586.453
22 mar 202424,9424,9624,8324,8824,8811.875
21 mar 202424,6524,9224,6524,9124,919.942
20 mar 202424,4624,5224,4624,4624,464.494
19 mar 202424,4024,4024,2724,3424,345.259
18 mar 202424,3324,4024,3224,4024,4012.761
15 mar 202423,9824,0323,8523,8923,895.492
14 mar 202423,9524,0823,8023,8323,8310.164
13 mar 202423,9623,9623,8023,8023,8010.229
12 mar 202423,9824,2023,9424,0924,094.497
11 mar 202424,0124,0123,8923,9223,9212.581
08 mar 202424,4924,5624,3524,3524,3516.360
07 mar 202424,3824,5224,3024,5124,5110.968
06 mar 202424,6124,8324,6124,8324,8313.153
05 mar 202424,5524,6024,4924,4924,495.678
04 mar 202424,5524,5924,5024,5324,536.407
01 mar 202424,6124,6524,5124,6324,6323.826
29 feb 202424,1024,1824,0224,1524,152.195
28 feb 202423,9823,9823,9023,9223,926.563
27 feb 202424,0424,0724,0224,0724,074.888
26 feb 202424,0924,1423,9924,0924,0913.596
23 feb 202424,1924,3024,1924,2824,283.273
22 feb 202423,9924,1423,9924,1324,139.018
21 feb 202423,5923,6723,5923,6023,605.662
20 feb 202423,8023,8023,5323,5323,539.867
19 feb 202423,7423,8323,7423,8123,814.156
16 feb 202423,9023,9023,6623,7623,7614.209
15 feb 202423,7023,7723,6723,7723,7718.797
14 feb 202423,4823,5523,4623,4623,465.978
13 feb 202423,6423,6423,3823,4223,4210.010
12 feb 202423,1423,3023,1423,3023,3010.347
09 feb 202422,9823,0422,9522,9522,954.857
08 feb 202422,9923,0322,9422,9722,973.513
07 feb 202422,6622,7122,5822,6822,6812.835
06 feb 202422,6122,6822,5722,6022,6013.334
05 feb 202422,7022,7622,6522,6622,665.438
02 feb 202422,6022,6822,6022,6522,658.240
01 feb 202422,6722,7422,5722,5922,594.363
31 gen 202422,6922,6922,5922,6022,601.490
30 gen 202422,5022,5022,4422,4522,452.941
29 gen 202422,4422,5322,4422,5022,504.378
26 gen 202422,4022,4222,3322,4222,423.462
25 gen 202422,4722,6122,4022,5522,555.873
24 gen 202422,5822,6722,4722,5922,598.203
23 gen 202422,6022,6622,4422,5922,598.892
22 gen 202422,6722,7922,6722,7722,7716.235
19 gen 202422,3222,4122,2722,3422,342.779
18 gen 202422,1022,3222,0922,3122,315.987
17 gen 202422,1022,1021,9121,9821,9811.401
16 gen 202422,3322,5222,3322,5022,507.586
15 gen 202422,6622,7522,6122,7522,756.758
12 gen 202422,4022,5622,3522,5022,5017.783
11 gen 202422,2222,2221,9821,9821,9816.624
10 gen 202421,8821,9521,8321,8521,859.304
*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...