Italia markets closed

iShares Core S&P 500 UCITS ETF USD Dist (IDUS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,28+0,18 (+0,33%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202455,1955,2855,1055,2855,2840.833
04 lug 202455,1155,1755,0655,1055,1025.959
03 lug 202454,8555,0054,8154,9954,99128.297
02 lug 202454,3854,5954,2654,5954,5926.396
01 lug 202454,5654,5754,2454,4054,4067.109
28 giu 202454,7654,9654,6854,7654,7637.677
27 giu 202454,4754,6554,4254,4754,4758.598
26 giu 202454,5454,6154,2954,3654,36135.321
25 giu 202454,3054,3954,2354,3954,3944.786
24 giu 202454,4654,6654,3554,5954,5938.777
21 giu 202454,5554,5654,2854,3754,37151.404
20 giu 202454,8154,8954,6854,7254,7219.388
19 giu 202454,6854,6954,6354,6654,6641.505
18 giu 202454,5154,6054,4754,5154,51108.293
17 giu 202454,0654,1953,9954,1754,1758.374
14 giu 202454,0754,0753,7253,9453,9481.077
13 giu 202454,0754,2153,8553,9553,9523.121
13 giu 20240.1454 Dividendo
12 giu 202453,6654,3353,6454,2254,0871.199
11 giu 202453,4953,5253,1853,4253,2767.097
10 giu 202453,2453,3853,1953,3853,2438.905
07 giu 202453,4953,5653,0853,4453,3018.039
06 giu 202453,4453,4853,3853,3853,2439.407
05 giu 202452,8553,1552,8153,1553,01288.596
04 giu 202452,6352,6752,3752,4952,3557.709
03 giu 202452,8352,8552,5152,5752,4322.932
31 mag 202452,1752,4151,9451,9451,8064.487
30 mag 202452,2452,4452,2352,3852,2417.157
29 mag 202452,7652,7652,5052,5852,44203.393
28 mag 202452,9353,0752,8652,9152,77223.175
24 mag 202452,5752,9652,5552,9052,7679.516
23 mag 202453,2153,3352,8953,0252,8855.448
22 mag 202453,0653,0652,9953,0352,899.717
21 mag 202452,9652,9952,8952,9652,8223.996
20 mag 202452,9453,0852,9253,0852,9412.129
17 mag 202452,8252,8752,7652,7852,6439.376
16 mag 202452,9953,0852,9153,0852,9439.351
15 mag 202452,3052,7452,2652,7452,6030.535
14 mag 202452,0452,1851,7952,0751,9336.229
13 mag 202452,0952,2152,0252,0251,8828.388
10 mag 202452,0652,1851,9651,9951,8515.186
09 mag 202451,5951,8951,5551,8751,7310.432
08 mag 202451,6951,7251,4851,6551,5119.245
07 mag 202451,6451,7551,5751,7351,5952.785
03 mag 202450,5651,1450,5450,9950,8592.740
02 mag 202450,2250,4249,9950,1349,9960.540
01 mag 202450,0850,1049,9350,0349,8918.037
30 apr 202450,9250,9450,6350,6350,49102.594
29 apr 202450,9250,9850,8650,8650,7246.912
26 apr 202450,7250,8350,5150,7650,62139.857
25 apr 202450,2250,2749,7149,8949,76235.369
24 apr 202450,6350,6750,3850,4250,2886.871
23 apr 202449,9350,4749,9350,4250,2985.044
22 apr 202449,7249,7849,5049,5949,46112.312
19 apr 202449,6549,9749,6349,7349,6094.304
18 apr 202450,2150,3649,9750,2750,1461.815
17 apr 202450,2650,5750,0750,0749,9437.457
16 apr 202450,2850,5550,2050,3550,2285.231
15 apr 202451,2551,4751,0751,1551,0166.276
12 apr 202451,8051,8351,1351,3051,16256.437
11 apr 202451,3751,5051,1551,3351,2022.168
10 apr 202451,9452,0251,1151,3451,2054.433
09 apr 202451,8552,0151,4151,5251,3825.917
08 apr 202451,7451,9251,6951,8851,7529.939
05 apr 202451,3651,7651,3051,7151,5749.157
04 apr 202452,0352,3152,0352,2352,0920.167
03 apr 202451,7852,0451,7152,0351,8916.068
02 apr 202452,1355,3951,6151,7251,5827.976
28 mar 202452,2352,3152,1952,2652,1121.805
27 mar 202451,9852,1351,9351,9751,8350.385
26 mar 202452,0452,1752,0352,0751,9351.107
25 mar 202452,0252,0851,9052,0051,8690.817
22 mar 202452,1752,2652,0652,0751,9397.515
21 mar 202452,3052,3452,1752,3252,1821.390
20 mar 202451,5051,5851,4851,5251,3822.348
19 mar 202451,2151,3851,0151,3851,2463.504
18 mar 202451,0551,4751,0551,3551,2149.314
15 mar 202451,2451,4050,8550,8550,72101.847
14 mar 202451,5551,6351,1951,2851,1477.711
14 mar 20240.1507 Dividendo
13 mar 202451,6851,6951,5651,5751,2884.042
12 mar 202451,2751,5951,0651,4651,17187.343
11 mar 202451,0651,1050,8551,0350,7449.100
08 mar 202451,4951,7551,3751,4451,1518.228
07 mar 202450,7851,4250,7351,3451,0536.017
06 mar 202450,7351,0650,7351,0250,7373.665
05 mar 202451,0751,0950,7250,7750,48125.016
04 mar 202451,2251,2351,1151,1950,9132.441
01 mar 202450,9251,0850,6951,0050,7188.285
29 feb 202450,5250,8350,4250,6250,34436.123
28 feb 202450,6150,6150,4050,5650,2873.459
27 feb 202450,5750,6350,5150,5450,2644.545
26 feb 202450,6850,8050,6750,6850,3918.051
23 feb 202450,7450,9450,6650,7650,48214.197
22 feb 202450,1750,5349,5350,5350,2437.423
21 feb 202449,5849,5949,4549,5349,2543.875
20 feb 202449,8149,8349,5449,5949,3149.081
19 feb 202449,9249,9849,8849,9449,6628.895
16 feb 202450,1750,2849,8450,1549,8679.383
15 feb 202449,9250,0249,8449,9049,6258.072
*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...