FM - iShares MSCI Frontier 100 ETF

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 201928,2828,2928,0128,2928,2938.222
20 set 201927,7728,1427,6827,9027,9055.900
19 set 201928,0428,1727,7727,8627,86120.200
18 set 201928,1328,2527,9227,9727,9742.200
17 set 201928,0628,3328,0228,2928,29167.400
16 set 201928,2028,2028,0128,0928,0986.400
13 set 201928,1528,2528,1028,2028,2037.500
12 set 201928,0628,1728,0628,0728,0735.400
11 set 201928,1628,2227,9628,0628,06163.300
10 set 201928,3628,4128,1728,2628,2683.700
09 set 201928,4528,5028,2028,2428,2480.500
06 set 201928,5028,6028,3928,4528,4531.200
05 set 201928,7928,8628,4628,4728,47206.300
04 set 201928,7928,8228,5528,6928,69520.900
03 set 201928,7528,8228,5228,8228,82100.700
30 ago 201928,8628,8628,5528,8428,8478.600
29 ago 201928,8028,8528,5928,6628,6671.500
28 ago 201928,7928,8728,6528,8028,8057.600
27 ago 201928,9228,9528,6528,6528,6560.700
26 ago 201928,8929,0928,5428,6328,63169.200
23 ago 201929,0229,0628,6028,7028,70154.300
22 ago 201928,9929,1428,8228,9428,94131.100
21 ago 201928,9029,0728,8228,9528,9575.100
20 ago 201928,7629,0128,5528,9928,9954.800
19 ago 201929,0029,0028,6528,6828,6856.600
16 ago 201928,9329,1528,8529,0429,0494.900
15 ago 201928,7328,9028,6428,8528,85125.700
14 ago 201928,9729,0328,5428,7028,7094.200
13 ago 201929,0329,3328,8429,1729,1739.600
12 ago 201929,0029,0628,8028,9628,96101.400
09 ago 201929,4629,5429,3629,3729,3750.700
08 ago 201929,4429,5429,3529,4629,4634.300
07 ago 201929,3429,5129,1429,4029,4076.300
06 ago 201929,2729,4229,1029,2329,23449.100
05 ago 201929,3929,4529,0229,0929,09114.000
02 ago 201929,6329,8529,3329,4329,43118.100
01 ago 201930,0130,0429,3829,3829,38162.900
31 lug 201930,0030,2129,6229,6829,68311.000
30 lug 201930,3530,3629,7729,7729,77309.100
29 lug 201930,2530,4930,2530,4930,4953.000
26 lug 201930,0530,3130,0030,2530,2533.600
25 lug 201930,0130,1829,9530,0030,0033.300
24 lug 201930,1130,1929,9630,0330,0363.700
23 lug 201930,0230,1229,9530,1230,1266.400
22 lug 201930,1730,1729,9329,9929,99106.200
19 lug 201930,2030,3530,1130,2030,20139.400
18 lug 201930,2030,4230,1530,3630,36124.500
17 lug 201930,1730,4030,1730,2630,26128.400
16 lug 201930,1630,4030,1130,2130,21133.300
15 lug 201930,3030,3730,1730,2030,2090.000
12 lug 201930,3330,4730,3130,3830,38146.700
11 lug 201930,4030,4430,1230,3730,37140.200
10 lug 201930,2030,4630,1130,4030,40127.400
09 lug 201929,9730,2729,8730,2130,21176.100
08 lug 201930,0230,1329,9130,0430,04110.800
05 lug 201929,8230,0529,7629,9929,9997.100
03 lug 201929,8730,0029,7529,9929,9965.300
02 lug 201929,7729,8729,7629,8729,8771.100
01 lug 201929,6529,8429,6329,7829,78194.700
28 giu 201929,5829,6729,5629,6229,6239.300
27 giu 201929,3129,6029,3129,5229,5273.900
26 giu 201929,5129,5729,3029,4629,4664.300
25 giu 201929,5429,5929,4129,4129,4171.800
24 giu 201929,4829,6229,3529,6229,62136.600
21 giu 201929,3529,4828,9229,4829,4874.500
20 giu 201929,1829,3929,1029,3529,35139.200
19 giu 201929,1829,3029,0229,0229,02166.300
18 giu 201929,0029,3229,0029,2429,24178.700
17 giu 201929,0729,1028,5829,0329,03135.300
17 giu 20190.793 Dividendo
14 giu 201929,8029,9329,7129,7528,96112.100
13 giu 201930,0730,0929,7929,8829,0866.100
12 giu 201929,8530,2029,8230,1329,33251.600
11 giu 201929,9129,9229,7029,9129,1169.400
10 giu 201929,5029,8029,5029,7528,96201.900
07 giu 201929,1929,6329,1929,4428,66155.500
06 giu 201929,1329,2828,9329,1728,39159.400
05 giu 201929,2229,2629,0029,1028,32132.400
04 giu 201928,7529,1128,7529,0828,30157.300
03 giu 201928,7028,8928,5428,6827,92117.800
31 mag 201928,6728,8328,5728,7127,94154.500
30 mag 201928,8328,8528,6928,7127,9486.400
29 mag 201928,6628,8528,6328,8028,0375.200
28 mag 201928,5028,8428,4928,5527,79205.400
24 mag 201928,1328,3728,1328,3227,5780.400
23 mag 201928,1328,2828,0928,1927,44110.400
22 mag 201928,4228,4228,2328,3927,63114.000
21 mag 201928,1328,4228,1328,3327,57141.600
20 mag 201927,9328,0527,8028,0127,2694.100
17 mag 201928,1228,2227,9428,0127,26116.900
16 mag 201928,1728,3928,1728,3127,56440.000
15 mag 201927,8128,1127,8128,0727,3245.200
14 mag 201927,9828,0827,8627,8927,1589.300
13 mag 201928,2928,3327,7627,8527,11123.300
10 mag 201928,6328,8328,6028,7828,01140.300
09 mag 201928,7028,8228,5128,7928,0282.700
08 mag 201928,6828,9128,6828,9028,13120.100
07 mag 201928,6228,7428,4828,5227,76170.300
06 mag 201928,4228,7728,4228,6827,92123.100
03 mag 201928,4728,7828,4728,7527,98101.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità