Yahoo

Mail

Italia markets open in 1 hour 2 minutes

Dow Jones
39.134,76
+299,90(+0,77%)
Nasdaq
17.721,59
-140,64(-0,79%)
Nikkei 225
38.603,12
-29,90(-0,08%)
EUR/USD
1,0720
+0,0014(+0,13%)
Bitcoin EUR
60.282,21
-842,00(-1,38%)
CMC Crypto 200
1.352,72
-29,94(-2,16%)

UBS (Irl) ETF plc - Global Gender Equality UCITS ETF (GENDES.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.

Aggiungi a watchlist

17,41

0,00

(0,00%)

Alla chiusura: 04:47PM CEST

Periodo di tempo:

21 giu 2023 - 21 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in CHFScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 giu 2024	17,41	17,41	17,41	17,41	17,41	-
19 giu 2024	17,41	17,47	17,41	17,41	17,41	303
18 giu 2024	17,40	17,49	17,36	17,41	17,41	390
17 giu 2024	17,30	17,33	17,30	17,33	17,33	190
14 giu 2024	17,47	17,47	17,24	17,27	17,27	358
13 giu 2024	17,50	17,50	17,50	17,50	17,50	-
12 giu 2024	17,58	17,58	17,58	17,58	17,58	-
11 giu 2024	17,55	17,55	17,43	17,43	17,43	2.070
10 giu 2024	17,66	17,67	17,54	17,55	17,55	5.322
07 giu 2024	17,70	17,78	17,70	17,78	17,78	533
06 giu 2024	17,70	17,82	17,70	17,82	17,82	25.665
05 giu 2024	17,66	17,66	17,57	17,58	17,58	1.179
04 giu 2024	17,53	17,60	17,52	17,60	17,60	520
03 giu 2024	17,55	17,55	17,55	17,55	17,55	-
31 mag 2024	17,50	17,50	17,38	17,46	17,46	3.429
30 mag 2024	17,36	17,37	17,36	17,37	17,37	675
29 mag 2024	17,46	17,46	17,38	17,38	17,38	969
28 mag 2024	17,73	17,73	17,62	17,62	17,62	3.569
27 mag 2024	17,73	17,73	17,67	17,69	17,69	968
24 mag 2024	17,62	17,67	17,62	17,66	17,66	451
23 mag 2024	17,81	17,81	17,81	17,81	17,81	36
22 mag 2024	17,84	17,84	17,84	17,84	17,84	57
21 mag 2024	18,00	18,00	17,87	17,87	17,87	330
17 mag 2024	17,93	17,93	17,93	17,93	17,93	1.712
16 mag 2024	17,97	18,02	17,93	17,93	17,93	884
15 mag 2024	17,87	17,87	17,87	17,87	17,87	400
14 mag 2024	17,84	17,84	17,84	17,84	17,84	284
13 mag 2024	17,86	17,87	17,82	17,85	17,85	572
10 mag 2024	17,83	17,86	17,83	17,86	17,86	3.506
08 mag 2024	17,63	17,69	17,63	17,67	17,67	566
07 mag 2024	17,54	17,63	17,54	17,63	17,63	734
06 mag 2024	17,50	17,50	17,48	17,48	17,48	73.014
03 mag 2024	17,35	17,38	17,34	17,38	17,38	420
02 mag 2024	17,35	17,35	17,20	17,20	17,20	1.301
30 apr 2024	17,33	17,33	17,11	17,11	17,11	430
29 apr 2024	17,31	17,31	17,31	17,31	17,31	517
26 apr 2024	17,17	17,26	17,17	17,26	17,26	350
25 apr 2024	17,20	17,20	17,07	17,07	17,07	210
24 apr 2024	17,27	17,27	17,23	17,23	17,23	5.242
23 apr 2024	17,22	17,22	17,22	17,22	17,22	-
22 apr 2024	16,98	17,09	16,98	17,03	17,03	5.986
19 apr 2024	16,93	17,06	16,93	17,06	17,06	2.146
18 apr 2024	16,96	16,96	16,96	16,96	16,96	140
17 apr 2024	16,93	16,93	16,93	16,93	16,93	-
16 apr 2024	16,93	16,93	16,93	16,93	16,93	222
15 apr 2024	17,32	17,32	17,32	17,32	17,32	-
12 apr 2024	17,35	17,35	17,32	17,32	17,32	590
11 apr 2024	17,09	17,26	17,09	17,21	17,21	1.875
10 apr 2024	17,36	17,36	17,36	17,36	17,36	-
09 apr 2024	17,48	17,48	17,48	17,48	17,48	150
08 apr 2024	17,46	17,46	17,33	17,33	17,33	6.281
05 apr 2024	17,41	17,82	17,41	17,82	17,82	39.355
04 apr 2024	17,60	17,60	17,44	17,44	17,44	3.102
03 apr 2024	17,55	17,76	17,47	17,47	17,47	1.252
02 apr 2024	17,79	17,79	17,59	17,59	17,59	416
28 mar 2024	17,83	17,83	17,66	17,74	17,74	303
27 mar 2024	17,63	17,63	17,63	17,63	17,63	235
26 mar 2024	17,58	17,65	17,49	17,65	17,65	2.148
25 mar 2024	17,72	17,72	17,54	17,54	17,54	2.915
22 mar 2024	17,76	17,76	17,46	17,46	17,46	2.571
21 mar 2024	17,70	17,70	17,64	17,64	17,64	308
20 mar 2024	17,40	17,40	17,40	17,40	17,40	1.592
19 mar 2024	17,19	17,33	17,14	17,14	17,14	523
18 mar 2024	17,45	17,45	17,14	17,23	17,23	6.592
15 mar 2024	17,33	17,33	17,19	17,19	17,19	884
14 mar 2024	17,47	17,49	17,47	17,49	17,49	84
13 mar 2024	17,40	17,47	17,28	17,47	17,47	1.748
12 mar 2024	17,40	17,40	17,40	17,40	17,40	2.602
11 mar 2024	17,36	17,36	17,36	17,36	17,36	2.924
08 mar 2024	17,29	17,44	17,29	17,31	17,31	1.551
07 mar 2024	17,29	17,29	17,29	17,29	17,29	53
06 mar 2024	17,20	17,20	17,17	17,17	17,17	11.162
05 mar 2024	17,09	17,11	17,01	17,11	17,11	51.036
04 mar 2024	17,20	17,20	17,09	17,09	17,09	5.063
01 mar 2024	17,12	17,12	17,10	17,10	17,10	1.272
29 feb 2024	16,95	17,18	16,95	17,18	17,18	372
28 feb 2024	16,94	16,94	16,94	16,94	16,94	1.130
27 feb 2024	17,09	17,09	17,03	17,03	17,03	115
26 feb 2024	17,18	17,18	17,01	17,01	17,01	1.231
23 feb 2024	17,00	17,13	16,98	17,13	17,13	622
22 feb 2024	17,20	17,20	17,18	17,18	17,18	605
21 feb 2024	17,10	17,10	17,10	17,10	17,10	1.338
20 feb 2024	16,91	16,91	16,90	16,90	16,90	370
19 feb 2024	16,98	16,98	16,96	16,96	16,96	270
16 feb 2024	17,09	17,21	16,94	16,96	16,96	1.678
15 feb 2024	16,96	17,07	16,96	17,07	17,07	535
14 feb 2024	16,80	16,97	16,80	16,97	16,97	399
13 feb 2024	17,09	17,09	16,67	16,86	16,86	476
12 feb 2024	16,85	16,99	16,85	16,99	16,99	400
09 feb 2024	16,78	16,97	16,78	16,83	16,83	905
08 feb 2024	16,83	16,86	16,83	16,86	16,86	9.050
07 feb 2024	16,88	16,88	16,88	16,88	16,88	-
06 feb 2024	17,24	17,24	16,80	16,80	16,80	567
05 feb 2024	17,35	17,35	16,68	16,68	16,68	32.212
02 feb 2024	16,81	17,35	16,81	17,35	17,35	393
01 feb 2024	16,90	16,90	16,90	16,90	16,90	-
31 gen 2024	16,97	17,17	16,93	17,17	17,17	1.166
30 gen 2024	17,01	17,01	17,01	17,01	17,01	508
29 gen 2024	16,97	17,01	16,85	16,90	16,90	804
26 gen 2024	16,74	16,97	16,74	16,87	16,87	934
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...

Dow Jones39.134,76+299,90(+0,77%)

Nasdaq 17.721,59-140,64(-0,79%)

Nikkei 22538.603,12-29,90(-0,08%)

EUR/USD1,0720+0,0014(+0,13%)

Bitcoin EUR60.282,21-842,00(-1,38%)

CMC Crypto 2001.352,72-29,94(-2,16%)

UBS (Irl) ETF plc - Global Gender Equality UCITS ETF (GENDES.SW)

Dow Jones
39.134,76
+299,90(+0,77%)

Nasdaq
17.721,59
-140,64(-0,79%)

Nikkei 225
38.603,12
-29,90(-0,08%)

EUR/USD
1,0720
+0,0014(+0,13%)

Bitcoin EUR
60.282,21
-842,00(-1,38%)

CMC Crypto 200
1.352,72
-29,94(-2,16%)