Italia markets closed

iShares MSCI Eurozone ETF (EZU)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,49+0,13 (+0,25%)
Alla chiusura: 04:00PM EDT
52,50 +0,01 (+0,02%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202452,3052,5252,2452,4952,491.245.467
16 mag 202452,5852,6352,3352,3652,361.753.700
15 mag 202452,5152,8352,4252,8152,813.814.300
14 mag 202452,0352,3152,0352,2952,292.345.900
13 mag 202451,9052,0151,8151,8751,872.794.500
10 mag 202451,8951,9551,7451,8551,852.080.200
09 mag 202451,2751,6651,2551,6551,655.543.400
08 mag 202451,0051,2151,0051,1651,161.227.200
07 mag 202450,9151,0550,8650,9450,943.564.300
06 mag 202450,4350,6250,3950,5950,592.276.300
03 mag 202450,2750,3949,8850,1250,121.622.600
02 mag 202449,5749,7449,2449,6649,661.715.000
01 mag 202449,1949,7448,9249,0949,092.190.800
30 apr 202449,7649,9349,2249,2649,261.972.500
29 apr 202450,1250,2150,0050,1650,161.492.100
26 apr 202449,9750,2449,9550,1550,152.053.300
25 apr 202449,1549,8049,0649,7349,731.867.800
24 apr 202450,0950,1149,7149,9349,931.260.200
23 apr 202449,6150,1849,5850,1150,113.637.000
22 apr 202449,0149,4648,9549,2949,292.143.300
19 apr 202448,8748,9948,5448,7348,732.352.700
18 apr 202448,7949,0948,6448,7348,731.584.800
17 apr 202449,2149,2148,5948,7848,785.488.200
16 apr 202448,7648,9848,5548,7648,763.604.500
15 apr 202449,8149,8648,8648,9348,934.669.500
12 apr 202449,3049,5148,9148,9948,996.850.200
11 apr 202450,0850,1249,3449,9749,972.837.800
10 apr 202449,8850,2749,7850,0150,012.576.100
09 apr 202450,9651,0350,4350,6750,672.079.600
08 apr 202450,9351,0250,8450,9050,901.618.800
05 apr 202450,3550,7050,2150,5950,592.149.200
04 apr 202451,3651,3650,3950,4550,453.684.500
03 apr 202450,6651,0750,6650,9850,982.083.400
02 apr 202450,5050,6050,4050,5350,532.511.800
01 apr 202451,0151,4651,0151,0951,092.033.200
28 mar 202451,1051,1651,0051,0651,061.446.400
27 mar 202451,1451,2951,0551,2951,291.597.200
26 mar 202451,0251,1150,8450,8650,861.500.000
25 mar 202450,6550,9050,6350,7550,751.398.200
22 mar 202450,6550,7050,4950,5950,591.506.600
21 mar 202450,8950,9550,7450,7550,751.746.200
20 mar 202450,2751,0250,2250,9750,972.120.200
19 mar 202450,2050,4650,1450,2650,261.510.800
18 mar 202450,3950,3950,0950,1350,131.319.400
15 mar 202450,4650,8850,2150,3750,371.861.900
14 mar 202450,6950,7050,1150,3350,331.904.600
13 mar 202450,7350,8650,6450,7250,722.212.200
12 mar 202450,1250,5649,9150,5450,541.664.000
11 mar 202449,9750,0749,7750,0550,052.031.900
08 mar 202450,5450,5850,0350,0950,096.379.100
07 mar 202450,0950,5650,0850,4850,481.492.300
06 mar 202449,6749,8649,5749,7149,711.874.700
05 mar 202449,3449,5449,0149,2049,201.870.500
04 mar 202449,3149,5349,2849,4349,433.207.200
01 mar 202449,1049,3648,8449,3649,362.459.700
29 feb 202449,1649,2448,7649,0549,053.165.900
28 feb 202449,0049,1548,9349,0749,072.422.400
27 feb 202449,0349,2449,0349,1749,172.262.600
26 feb 202449,0449,0748,8948,9948,994.494.800
23 feb 202449,0849,1048,9249,0149,013.832.600
22 feb 202448,8349,0148,7448,9848,981.150.600
21 feb 202448,0348,3348,0348,3148,311.282.200
20 feb 202448,0248,1347,8948,0648,061.177.800
16 feb 202447,7948,0047,6747,7847,781.253.800
15 feb 202447,5747,9247,5647,8847,88939.800
14 feb 202447,0647,3147,0447,2947,292.871.700
13 feb 202446,8647,0046,5546,7246,722.306.700
12 feb 202447,5847,8147,5547,6247,621.403.300
09 feb 202447,4047,6947,3047,6347,631.521.700
08 feb 202447,4047,4647,3247,3847,381.679.300
07 feb 202447,2647,3047,0847,2547,251.194.900
06 feb 202447,0147,3146,9847,3047,301.911.800
05 feb 202446,9047,0946,6746,9946,991.667.100
02 feb 202447,2847,2847,0347,2347,231.672.500
01 feb 202447,2547,6547,1247,6447,642.075.900
31 gen 202447,6847,7747,0747,1647,162.531.500
30 gen 202447,5547,6247,4147,5547,552.036.900
29 gen 202447,1047,5447,0947,5047,501.826.800
26 gen 202447,4047,5247,3647,4047,401.132.000
25 gen 202446,9647,0646,7647,0447,041.818.200
24 gen 202447,0347,1646,7946,8346,834.617.200
23 gen 202446,0146,1045,8646,1046,101.561.100
22 gen 202446,2546,3746,1546,1946,192.935.300
19 gen 202445,9046,2145,7546,2146,211.562.100
18 gen 202445,8046,0745,7046,0446,042.470.200
17 gen 202445,3345,5145,1045,4845,482.221.700
16 gen 202445,8446,0045,6945,8045,801.663.600
12 gen 202446,6746,8446,5246,6346,631.665.600
11 gen 202446,6446,7446,1246,5646,561.663.600
10 gen 202446,4146,7046,3146,6246,622.692.500
09 gen 202446,3146,4846,2946,3646,361.170.700
08 gen 202446,5046,8746,5046,8746,871.719.200
05 gen 202446,2046,7446,2046,3246,322.449.300
04 gen 202446,2746,6346,2746,3646,364.075.500
03 gen 202446,1046,2845,9346,1246,122.936.300
02 gen 202446,8547,0046,7146,7846,784.230.000
29 dic 202347,5047,6447,3047,4447,442.299.600
28 dic 202347,5347,6547,3947,4147,411.993.700
27 dic 202347,5947,8347,5847,8147,812.198.100
26 dic 202347,3847,6647,3347,5747,571.275.800
*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...