Italia markets closed

iShares MSCI South Africa ETF (EZA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,32+1,12 (+2,65%)
Alla chiusura: 04:00PM EDT
43,32 0,00 (0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202443,5743,6243,1843,3243,32148.600
27 giu 202442,4342,6241,9642,2042,20368.700
26 giu 202443,1943,4042,9343,3643,36295.700
25 giu 202443,4143,5143,0143,2243,22268.300
24 giu 202443,8444,3343,7643,9843,98215.400
21 giu 202444,6944,6944,1644,2644,26159.200
20 giu 202444,1444,3743,8844,1744,17339.500
18 giu 202443,4244,1643,3044,1344,13557.800
17 giu 202441,6341,8441,3941,7641,76153.400
14 giu 202441,2041,3640,8241,3141,31269.700
13 giu 202440,7940,8540,0940,3840,38128.300
12 giu 202440,8641,1840,6940,8440,84339.100
11 giu 202439,8239,9539,5539,9139,91414.700
11 giu 20240.627 Dividendo
10 giu 202440,0140,3039,9040,2139,58150.200
07 giu 202440,1840,2039,7739,8739,25150.200
06 giu 202440,0340,4840,0040,3639,73262.900
05 giu 202440,2440,2739,7840,2439,61550.700
04 giu 202441,1141,1140,5040,7040,07378.300
03 giu 202441,2741,7241,2141,7041,05440.400
31 mag 202440,7640,8740,1340,5939,96295.800
30 mag 202441,1341,3240,5640,6840,05441.200
29 mag 202442,6442,6642,2042,3741,71210.200
28 mag 202442,8743,0042,6942,8042,13107.700
24 mag 202442,8043,1442,7242,8842,21145.400
23 mag 202443,5443,5442,4242,5041,84176.300
22 mag 202444,1544,1743,3243,4242,74152.700
21 mag 202444,1944,5044,1744,3943,70269.700
20 mag 202443,9244,2243,7644,1443,4560.000
17 mag 202443,6543,9843,4843,8943,21107.900
16 mag 202443,8843,8943,6643,7043,0291.900
15 mag 202443,4943,8643,2843,7943,11104.900
14 mag 202442,8043,0842,7143,0142,34159.000
13 mag 202443,0043,1642,7642,9542,2895.000
10 mag 202442,7642,8542,3742,5341,8796.000
09 mag 202441,8742,0941,7042,0441,3871.800
08 mag 202441,1241,5241,1241,4440,7947.400
07 mag 202441,6641,7141,3141,4740,82665.600
06 mag 202442,0042,0041,6541,7541,1085.100
03 mag 202441,6341,6341,3241,5740,9275.500
02 mag 202440,8941,4940,6241,1740,53198.200
01 mag 202440,6441,2140,3740,5139,8884.900
30 apr 202440,6140,7640,0940,1239,49200.600
29 apr 202440,6941,2240,5941,0940,45191.500
26 apr 202439,8240,1839,8040,0439,42587.800
25 apr 202438,5039,1238,3239,0238,4190.900
24 apr 202438,7838,9538,5738,7738,17108.500
23 apr 202438,3838,8638,3438,8438,23115.700
22 apr 202438,2738,5238,2038,3237,72111.100
19 apr 202438,1438,5038,1438,4037,80100.100
18 apr 202438,6038,6338,2038,2637,66189.700
17 apr 202438,6538,7538,1638,3137,71212.900
16 apr 202438,6138,6838,2738,3337,73317.900
15 apr 202439,7539,7538,9238,9738,36169.500
12 apr 202440,2840,2939,4439,6038,98303.500
11 apr 202440,3940,8039,9540,7040,07492.000
10 apr 202440,2540,5639,9940,1439,51429.600
09 apr 202441,2641,3840,8941,1740,5393.200
08 apr 202440,6540,7340,3940,4039,7798.900
05 apr 202439,9740,4239,7640,2639,63110.300
04 apr 202440,3440,4939,5839,6839,0679.300
03 apr 202439,2939,7539,2639,6239,0089.600
02 apr 202439,4539,7139,3639,4438,8372.400
01 apr 202439,4339,6438,8839,0338,42219.600
28 mar 202439,0039,2139,0039,1738,5691.900
27 mar 202438,8739,0738,7339,0038,39133.100
26 mar 202438,8238,8338,3338,4237,82164.300
25 mar 202438,2138,7038,2138,3337,73106.000
22 mar 202438,2438,4038,0238,2337,63870.500
21 mar 202439,0039,0938,6038,7238,1288.700
20 mar 202437,8238,8737,8038,8038,19142.700
19 mar 202437,4737,6737,3537,5836,9939.200
18 mar 202437,9537,9537,4637,5436,95125.700
15 mar 202438,8638,8938,2138,3237,72298.200
14 mar 202439,1739,1738,6438,7638,1688.600
13 mar 202439,2339,9439,2339,6539,0379.400
12 mar 202438,9639,0838,7238,9938,3892.400
11 mar 202439,0239,3739,0239,1738,56129.800
08 mar 202439,0239,1038,8238,9438,33143.500
07 mar 202438,7639,1638,6339,1438,53126.800
06 mar 202438,6939,1838,6939,0238,41235.600
05 mar 202438,0738,0937,6037,7437,1589.100
04 mar 202438,0038,0437,8037,9837,39102.300
01 mar 202437,6238,1337,3638,0537,46315.400
29 feb 202437,3537,4137,0137,1536,57182.600
28 feb 202437,1637,2036,7136,9036,32140.000
27 feb 202437,7837,8937,6837,7237,1359.700
26 feb 202437,6237,8137,5637,7337,14101.400
23 feb 202437,8338,1837,7238,0937,50159.600
22 feb 202438,3438,4238,0538,3437,74167.700
21 feb 202438,3538,4838,0638,2737,67260.100
20 feb 202438,2538,3238,0938,2737,67132.200
16 feb 202438,3538,8538,3438,6638,0676.600
15 feb 202438,0338,2537,9738,1737,57127.100
14 feb 202437,7537,9237,6537,8937,30123.100
13 feb 202437,9937,9937,2137,5036,92124.400
12 feb 202438,2438,7838,2438,6038,0070.900
09 feb 202438,3838,3938,0738,3537,7568.400
08 feb 202438,7038,7038,3638,4537,8564.000
07 feb 202439,1439,2238,9039,1138,50198.100
*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...