Italia markets open in 4 minutes

iShares MSCI EM UCITS ETF USD (Dist) (IEEM.SW)

Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,42+0,19 (+0,46%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202442,2142,3042,2142,3042,302.020
21 giu 202442,7042,7042,2342,2342,231.014
20 giu 202442,8242,8242,6742,6942,694.970
19 giu 202442,4142,8442,4142,7442,7430.651
18 giu 202442,0242,1942,0142,1742,179.037
17 giu 202441,7941,9041,7941,8741,874.335
14 giu 202441,6141,7641,4441,7641,7613.334
13 giu 202441,6741,7641,4941,5441,543.814
13 giu 20240.2816 Dividendo
12 giu 202441,6842,1041,6142,1041,8238.026
11 giu 202441,6641,6641,3541,3541,07782.368
10 giu 202441,4041,6541,4041,5641,282.229
07 giu 202442,0042,0041,6241,6241,344.881
06 giu 202441,8241,9841,7241,9841,7010.590
05 giu 202441,3341,5541,3341,5541,274.550
04 giu 202441,1941,1940,8140,8340,566.316
03 giu 202441,8941,8941,5841,6141,334.281
31 mag 202441,0341,3140,8140,8840,6012.345
30 mag 202441,5641,5841,3941,5241,249.228
29 mag 202442,2242,2241,8141,8841,598.262
28 mag 202442,6742,6842,3542,3542,072.226
27 mag 202442,9442,9442,5142,6042,321.727
24 mag 202441,9442,4441,9442,4342,157.536
23 mag 202442,7742,8842,3542,3542,069.820
22 mag 202442,6942,9042,5842,7242,437.829
21 mag 202442,6742,8742,6142,7542,4618.492
17 mag 202442,9843,2442,8743,2442,956.208
16 mag 202442,9243,0442,7243,0342,743.010
15 mag 202442,4742,7942,4242,7942,514.876
14 mag 202442,2642,3642,0142,2241,943.851
13 mag 202442,0442,3541,9942,1741,894.702
10 mag 202441,9942,1141,8641,9241,642.630
08 mag 202441,7041,7041,4241,5541,2764.271
07 mag 202441,7241,7741,6041,7741,4915.188
06 mag 202441,8741,9241,7841,8841,593.256
03 mag 202441,3941,7641,2941,6941,41907.178
02 mag 202440,9241,1540,9241,1540,872.090
30 apr 202440,8640,8640,5540,5540,2835.864
29 apr 202440,8340,9240,7840,8840,614.654
26 apr 202440,5740,5740,4440,4540,18957
25 apr 202440,0740,1739,8239,8439,5711.787
24 apr 202440,3840,3839,9839,9839,711.195
23 apr 202439,6340,0039,6339,7539,484.444
22 apr 202439,3339,4339,2039,3539,098.523
19 apr 202438,9939,2638,9239,2238,961.712
18 apr 202439,7939,9239,5639,5639,301.017
17 apr 202439,3139,4739,2439,2438,976.942
16 apr 202439,4839,5339,1639,2438,986.526
15 apr 202440,4240,4239,9840,0339,768.307
12 apr 202440,7640,8240,0840,1539,894.877
11 apr 202441,0341,0640,7940,8340,55861
10 apr 202441,5641,5840,6840,6940,421.054
09 apr 202441,2641,4241,2241,4241,14332
08 apr 202440,8441,1940,8441,1740,893.874
05 apr 202440,6840,7740,5740,7640,4917.922
04 apr 202441,1641,2941,0041,2240,952.406
03 apr 202440,6540,7040,5540,6940,412.621
02 apr 202440,6840,9640,6840,8640,594.122
28 mar 202440,5940,6540,4040,6340,3617.836
27 mar 202440,0640,4440,0640,3140,051.969
26 mar 202440,5340,6340,3440,4040,13159.106
25 mar 202440,3440,4440,2840,4040,1316.369
22 mar 202440,5140,5140,3540,4240,145.501
21 mar 202441,2841,2840,7640,7640,491.358
20 mar 202440,1140,2640,0740,2639,9910.869
19 mar 202440,1340,1339,8839,8839,623.805
18 mar 202440,6340,6340,3340,3540,0810.739
15 mar 202440,2940,4640,2940,3240,054.402
14 mar 202440,8540,8540,5340,5840,319.648
14 mar 20240.1175 Dividendo
13 mar 202440,8340,9440,7840,8340,44219.432
12 mar 202440,9741,0040,9440,9540,561.547
11 mar 202440,6440,6440,5140,6240,234.978
08 mar 202440,6340,7440,5640,6940,315.650
07 mar 202440,1240,3540,1240,3539,966.269
06 mar 202439,9240,2939,9240,2639,883.038
05 mar 202439,7539,8339,6939,7339,355.057
04 mar 202440,1940,1940,0140,0639,685.575
01 mar 202439,7740,1039,6540,0639,6723.038
29 feb 202439,6739,7039,5639,5639,181.171
28 feb 202439,7639,7639,5639,5839,216.674
27 feb 202440,0640,1040,0240,0639,68161.692
26 feb 202439,8339,9939,8139,8739,4932.440
23 feb 202440,1340,1539,9940,0739,692.395
22 feb 202440,1640,2239,9439,9439,562.939
21 feb 202439,8239,8239,6339,6939,312.232
20 feb 202439,6139,8039,5639,6239,245.913
19 feb 202439,5639,5639,5239,5439,173.054
16 feb 202439,6339,7239,5339,6739,291.493
15 feb 202439,2639,4139,2439,4139,031.273
14 feb 202438,8939,1738,8939,1338,753.673
13 feb 202439,5039,5038,7538,7638,393.344
12 feb 202439,0639,5439,0639,5439,1613.474
09 feb 202438,9439,0638,8038,9038,533.797
08 feb 202439,0939,1538,9038,9238,55139.281
07 feb 202439,0839,2139,0439,0638,682.019
06 feb 202438,9739,0538,7839,0538,6811.633
05 feb 202438,3138,3138,0838,1637,804.394
02 feb 202438,5738,5738,0338,0837,724.332
01 feb 202437,8138,3237,8138,1737,815.066
*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...