Italia markets open in 5 hours 54 minutes

iShares MSCI Brazil UCITS ETF USD (Dist) (IBZL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,63+0,46 (+2,01%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202423,3423,6623,2623,6323,634.283
30 apr 202423,5623,6423,1723,1723,171.255
29 apr 202423,6523,6523,4723,5223,525.721
26 apr 202422,8523,4422,8523,4223,424.293
25 apr 202423,0123,0122,7822,8722,871.954
24 apr 202423,1523,3623,0023,0023,001.661
23 apr 202423,1223,1522,9023,0323,032.811
22 apr 202423,1023,1022,8423,0023,004.462
19 apr 202422,3822,9322,1522,8822,8810.308
18 apr 202422,6022,7322,4322,5022,505.639
17 apr 202422,4822,6822,3122,6322,635.431
16 apr 202422,9022,9222,4022,5922,5922.394
15 apr 202423,3623,4223,0023,1823,1813.795
12 apr 202423,5723,6823,3923,4223,426.672
11 apr 202423,6523,7023,6023,5823,583.448
10 apr 202424,0524,0823,7123,7523,7519.876
09 apr 202423,9124,0123,7523,9823,983.734
08 apr 202423,2123,6723,2123,6923,696.983
05 apr 202423,4523,5823,3023,2723,27970
04 apr 202423,5023,8523,4323,9523,955.299
03 apr 202423,5023,5023,2123,2523,257.959
02 apr 202423,5323,8423,5323,6423,642.131
28 mar 202424,0124,0123,7923,9523,952.670
27 mar 202423,7523,8023,6723,8423,84462
26 mar 202423,7723,8323,7023,7023,701.455
25 mar 202423,8423,8423,5523,6723,674.023
22 mar 202423,9423,9823,7723,8023,801.830
21 mar 202424,0524,1723,9423,9823,981.154
20 mar 202423,5523,6823,5523,7923,793.313
19 mar 202423,3723,7023,3123,6623,661.338
18 mar 202423,5223,7023,3523,4423,446.012
15 mar 202423,6423,8023,5123,5823,583.493
14 mar 202423,7323,8223,7323,8023,805.140
13 mar 202423,9424,1523,9424,0824,083.842
12 mar 202423,7523,9623,7523,9823,983.628
11 mar 202424,0524,0523,6023,8823,884.835
08 mar 202424,5524,5523,7823,9223,927.831
07 mar 202424,5924,6924,5624,5524,5512.185
06 mar 202424,5724,6924,5724,5824,582.356
05 mar 202424,5724,6724,4424,5624,569.872
04 mar 202424,8824,8824,6924,6924,69801
01 mar 202424,7025,0024,6225,0025,002.419
29 feb 202424,8224,8824,6024,7224,726.464
28 feb 202425,4225,5125,1425,1525,153.228
27 feb 202424,6725,3324,6725,3325,3348.531
26 feb 202424,7224,7324,5824,7024,70836
23 feb 202425,0025,0024,6624,6624,663.512
22 feb 202425,2025,3425,0525,0925,093.470
21 feb 202424,9325,1924,9325,0925,0910.615
20 feb 202424,5324,8224,4224,7224,725.947
19 feb 202424,5524,6824,5324,6424,641.209
16 feb 202424,5924,6024,4824,5524,552.210
15 feb 202424,4924,5424,2324,3224,322.033
14 feb 202424,4124,4824,2624,4524,453.972
13 feb 202424,5924,7424,0524,0824,081.923
12 feb 202424,3924,6724,3924,7024,70157
09 feb 202424,2624,5824,2624,3324,333.331
08 feb 202424,7224,8424,3724,3724,373.930
07 feb 202424,9624,9624,7424,7424,7431.334
06 feb 202424,3824,9624,3824,9024,907.585
05 feb 202424,0524,2923,9924,0524,053.857
02 feb 202424,6124,6124,0624,1524,155.452
01 feb 202424,4224,5624,2424,4124,414.298
31 gen 202424,2924,4924,1124,4424,445.443
30 gen 202424,4324,4424,0024,0224,021.597
29 gen 202424,6224,6724,3924,3624,36568
26 gen 202424,3524,4624,2524,3724,373.300
25 gen 202424,2024,3824,0724,3424,341.976
24 gen 202424,2224,4924,2024,2824,286.388
23 gen 202423,6923,9723,6823,9523,952.397
22 gen 202424,0924,1723,6823,7623,762.782
19 gen 202424,2424,3323,9423,9723,9713.766
18 gen 202424,4524,4924,1424,1324,131.694
17 gen 202424,3124,3724,0824,3824,385.669
16 gen 202424,7324,8624,4724,5124,511.723
15 gen 202424,9924,9924,6024,8324,831.265
12 gen 202424,7325,0524,5824,8024,801.989
11 gen 202424,4824,6624,4824,5524,552.110
10 gen 202424,8224,8424,4924,5824,583.043
09 gen 202425,1325,1325,1324,8324,8340
08 gen 202424,9024,9524,6924,9124,911.288
05 gen 202424,6025,0024,6024,9624,961.330
04 gen 202425,0125,0124,8624,7624,761.878
03 gen 202424,8324,8324,6524,9824,982.617
02 gen 202425,0625,2724,9725,0225,023.081
29 dic 202325,1825,1824,9224,9624,961.244
28 dic 202325,1825,1824,4025,1025,103.144
27 dic 202325,0125,5824,5125,1825,186.716
22 dic 202324,7024,9724,7025,0325,031.255
21 dic 202324,7124,8924,6724,9424,944.997
20 dic 202325,1025,1024,7824,8624,861.686
19 dic 202324,8125,0924,8024,9324,9312.057
18 dic 202324,4924,6224,4124,5824,582.371
15 dic 202324,6824,7624,4524,5624,5618.042
14 dic 202324,6824,7124,3624,4424,445.695
13 dic 202324,0824,2424,0024,1924,193.252
12 dic 202324,5124,5124,2024,1924,19949
11 dic 202324,5724,5724,2624,4924,491.679
08 dic 202324,4024,5224,3924,4224,421.218
07 dic 202324,3424,5724,2324,3124,313.043
*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...