Italia markets close in 3 hours 48 minutes

HSBC MSCI World UCITS ETF (HMWO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.682,50+27,50 (+1,04%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.665,752.685,502.663,502.682,502.682,5024.303
02 mag 20242.653,002.662,902.649,002.655,002.655,0040.101
01 mag 20242.653,752.657,752.639,512.645,752.645,7510.537
30 apr 20242.682,502.682,752.665,502.667,002.667,0039.846
29 apr 20242.683,502.686,502.676,002.676,002.676,0046.674
26 apr 20242.673,502.687,502.666,752.685,002.685,0034.541
25 apr 20242.655,752.659,002.632,002.639,002.639,00101.434
24 apr 20242.699,002.700,502.683,752.685,882.685,8861.112
23 apr 20242.682,502.689,272.672,002.687,752.687,7523.055
22 apr 20242.664,002.679,502.657,252.666,132.666,1334.478
19 apr 20242.638,752.652,252.636,542.651,252.651,2538.301
18 apr 20242.663,752.666,802.651,502.665,002.665,0025.810
17 apr 20242.662,252.676,752.652,252.659,882.659,8836.653
16 apr 20242.671,752.677,502.662,002.671,752.671,7546.862
15 apr 20242.715,502.725,002.706,752.708,752.708,7528.762
12 apr 20242.729,752.734,892.716,252.718,882.718,8832.148
11 apr 20242.709,752.716,502.698,002.709,002.709,0031.978
10 apr 20242.712,502.714,752.688,002.707,502.707,5056.820
09 apr 20242.713,752.718,252.686,752.695,502.695,5027.841
08 apr 20242.711,252.722,752.710,002.716,882.716,8887.442
05 apr 20242.696,002.713,682.692,812.712,002.712,0091.884
04 apr 20242.725,752.731,752.719,252.729,752.729,7554.779
03 apr 20242.720,002.728,752.719,502.725,752.725,7560.702
02 apr 20242.751,502.755,002.717,252.720,252.720,2560.207
28 mar 20242.737,502.742,752.735,762.736,502.736,5046.777
27 mar 20242.727,752.736,502.723,002.726,002.726,0050.745
26 mar 20242.722,502.734,752.722,252.729,502.729,5034.525
25 mar 20242.730,002.736,002.716,752.722,502.722,5025.873
22 mar 20242.737,502.747,252.731,752.734,002.734,0043.105
21 mar 20242.707,752.734,752.703,752.731,252.731,2523.647
20 mar 20242.683,002.690,752.681,752.684,002.684,0034.769
19 mar 20242.672,252.677,752.664,582.675,752.675,7521.821
18 mar 20242.673,002.676,802.654,502.674,252.674,2542.973
15 mar 20242.657,002.672,752.648,752.652,502.652,50115.658
14 mar 20242.671,252.675,752.662,752.664,882.664,8844.239
13 mar 20242.666,752.677,252.664,752.666,752.666,7564.795
12 mar 20242.653,252.669,252.648,252.665,252.665,2552.197
11 mar 20242.634,002.641,502.625,002.639,002.639,0060.625
08 mar 20242.665,502.672,502.652,002.651,132.651,1397.842
07 mar 20242.640,252.666,002.640,252.662,632.662,6346.987
06 mar 20242.641,252.652,002.641,252.650,752.650,7545.307
05 mar 20242.656,502.663,502.636,752.638,252.638,25106.145
04 mar 20242.666,002.672,752.654,502.660,002.660,0071.571
01 mar 20242.660,252.666,002.651,752.663,502.663,5028.943
29 feb 20242.633,502.648,172.629,502.642,752.642,7532.113
28 feb 20242.636,252.640,002.629,002.637,752.637,7535.951
27 feb 20242.634,002.638,752.631,752.632,132.632,1348.457
26 feb 20242.639,502.641,502.634,752.639,502.639,5026.366
23 feb 20242.637,502.646,252.634,752.642,502.642,50107.223
22 feb 20242.621,002.635,752.618,002.637,252.637,25111.735
21 feb 20242.599,252.609,002.595,252.598,252.598,25136.607
20 feb 20242.616,002.621,002.594,252.600,382.600,3830.455
19 feb 20242.614,502.624,502.613,252.623,502.623,5063.804
16 feb 20242.631,752.636,002.624,502.629,502.629,5021.927
15 feb 20242.620,752.622,752.613,002.616,002.616,0049.473
14 feb 20242.590,252.604,252.590,252.601,002.601,0016.930
13 feb 20242.605,002.609,002.577,502.583,752.583,7533.828
12 feb 20242.604,002.618,002.601,932.618,002.618,0039.138
09 feb 20242.597,502.603,502.590,002.598,502.598,5042.362
08 feb 20242.593,502.600,502.592,002.592,002.592,0031.797
07 feb 20242.579,252.588,502.574,502.588,252.588,2519.326
06 feb 20242.587,002.594,502.580,002.582,002.582,0034.480
05 feb 20242.577,002.588,502.574,752.581,632.581,6320.637
02 feb 20242.552,252.568,552.549,752.570,002.570,0037.896
01 feb 20242.546,502.547,002.528,502.528,752.528,7528.215
31 gen 20242.556,252.561,192.538,752.538,752.538,7543.284
30 gen 20242.557,002.565,502.554,252.562,002.562,0040.669
29 gen 20242.540,002.547,502.538,002.544,752.544,75136.931
26 gen 20242.530,502.542,752.530,002.541,752.541,7539.401
25 gen 20242.521,002.534,752.520,002.534,752.534,7539.917
24 gen 20242.530,752.539,002.522,252.528,752.528,7538.906
23 gen 20242.511,002.520,002.509,502.517,502.517,5018.171
22 gen 20242.514,002.518,502.511,252.515,252.515,2545.032
19 gen 20242.495,252.500,002.490,752.496,252.496,2515.122
18 gen 20242.467,252.482,752.467,252.478,752.478,7528.995
17 gen 20242.484,252.484,252.474,752.480,002.480,0048.527
16 gen 20242.495,002.505,002.494,502.502,132.502,1327.976
15 gen 20242.499,502.505,252.498,382.500,002.500,0026.929
12 gen 20242.491,002.500,502.491,002.496,752.496,7524.971
11 gen 20242.504,252.505,252.488,752.485,132.485,1328.131
10 gen 20242.489,252.494,502.488,002.492,752.492,7532.923
09 gen 20242.485,752.491,502.478,502.488,502.488,5032.540
08 gen 20242.464,002.472,502.463,002.471,002.471,0083.541
05 gen 20242.465,252.471,252.462,002.468,002.468,0043.184
04 gen 20242.475,252.481,772.469,502.480,382.480,3834.652
03 gen 20242.501,752.509,502.479,752.481,752.481,7538.570
02 gen 20242.512,002.512,002.495,252.505,132.505,1358.152
29 dic 20232.513,252.515,002.507,502.507,502.507,5058.368
28 dic 20232.498,002.507,252.497,252.504,752.504,7521.441
27 dic 20232.506,502.512,252.491,002.491,502.491,5022.078
22 dic 20232.495,252.497,002.481,302.486,882.486,8822.843
21 dic 20232.498,252.498,252.484,502.492,002.492,00101.188
20 dic 20232.506,252.515,502.498,252.505,252.505,2542.196
19 dic 20232.480,002.489,252.479,002.483,252.483,25188.326
18 dic 20232.475,252.486,252.470,752.485,752.485,7522.334
15 dic 20232.468,252.478,752.466,002.474,752.474,7574.382
14 dic 20232.488,002.489,232.463,752.463,752.463,7581.978
13 dic 20232.465,252.467,252.461,752.464,002.464,0083.272
12 dic 20232.453,002.456,502.446,252.449,752.449,7585.279
11 dic 20232.440,502.446,502.431,182.443,632.443,63103.571
*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...