Italia markets close in 3 hours 17 minutes

iShares Edge MSCI Europe Value Factor UCITS ETF EUR (Acc) (IEVL.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,72+0,04 (+0,47%)
In data: 12:50PM BST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20248,708,728,688,728,729.771
08 mag 20248,668,698,648,678,6735.518
07 mag 20248,578,668,578,658,65511.967
03 mag 20248,538,578,518,518,5186.639
02 mag 20248,528,528,498,508,5015.454
01 mag 20248,488,508,468,478,47830
30 apr 20248,608,608,498,498,49178.857
29 apr 20248,608,618,588,598,5992.238
26 apr 20248,528,558,518,548,547.083
25 apr 20248,458,518,428,468,4641.404
24 apr 20248,528,528,448,468,4691.473
23 apr 20248,458,488,448,478,4711.851
22 apr 20248,358,418,348,408,407.399
19 apr 20248,258,308,238,308,304.719
18 apr 20248,288,318,268,318,3130.127
17 apr 20248,238,318,238,268,2628.660
16 apr 20248,288,288,228,228,2213.325
15 apr 20248,378,448,378,378,37170.823
12 apr 20248,418,448,358,368,3635.564
11 apr 20248,388,428,318,348,347.399
10 apr 20248,478,498,388,408,4027.974
09 apr 20248,418,448,398,408,4016.400
08 apr 20248,388,448,368,438,43652.936
05 apr 20248,388,388,358,378,372.302
04 apr 20248,448,498,448,488,4811.598
03 apr 20248,398,428,378,428,4244.014
02 apr 20248,408,468,368,368,3694.270
28 mar 20248,388,438,388,418,418.471
27 mar 20248,368,408,348,398,3981.936
26 mar 20248,318,358,318,358,3520.523
25 mar 20248,328,338,298,328,3264.944
22 mar 20248,288,328,278,318,3145.505
21 mar 20248,298,308,268,298,2927.768
20 mar 20248,188,218,188,218,2124.832
19 mar 20248,198,218,188,218,2170.139
18 mar 20248,218,218,188,198,1988.648
15 mar 20248,198,228,198,198,1966.240
14 mar 20248,228,248,178,178,176.545
13 mar 20248,228,238,208,218,2110.468
12 mar 20248,158,228,158,208,2089.622
11 mar 20248,088,118,078,118,11106.446
08 mar 20248,128,138,108,108,1016.647
07 mar 20248,048,138,038,128,1291.041
06 mar 20248,048,078,048,068,06130.314
05 mar 20248,038,058,008,058,05123.994
04 mar 20248,108,108,038,048,0413.078
01 mar 20248,098,098,068,078,0743.696
29 feb 20248,058,068,038,048,04130.981
28 feb 20248,078,078,038,028,0258.024
27 feb 20248,008,058,008,058,0531.356
26 feb 20248,028,058,018,018,0153.793
23 feb 20248,038,058,018,058,059.646
22 feb 20247,998,037,998,018,01177.647
21 feb 20247,947,947,927,947,9429.734
20 feb 20247,947,957,927,957,9564.702
19 feb 20247,937,957,927,957,9512.643
16 feb 20247,947,977,947,957,95107.513
15 feb 20247,897,917,877,917,91206.574
14 feb 20247,847,877,847,857,8541.476
13 feb 20247,897,897,807,827,829.077
12 feb 20247,857,887,847,887,8814.126
09 feb 20247,867,867,837,837,8313.095
08 feb 20247,847,877,847,857,851.460.657
07 feb 20247,917,917,847,847,845.540
06 feb 20247,907,907,857,907,9071.039
05 feb 20247,917,917,847,857,8581.468
02 feb 20247,917,927,887,897,89133.811
01 feb 20247,897,927,847,867,8642.872
31 gen 20247,927,957,927,937,9336.307
30 gen 20247,957,957,917,937,9312.981
29 gen 20247,947,947,907,917,9140.821
26 gen 20247,887,947,887,937,9375.866
25 gen 20247,867,887,857,877,8745.760
24 gen 20247,867,897,867,887,8816.746
23 gen 20247,857,857,817,837,8315.907
22 gen 20247,807,837,807,827,8265.281
19 gen 20247,827,847,797,767,765.625
18 gen 20247,767,817,767,797,79183.867
17 gen 20247,767,787,747,777,7768.171
16 gen 20247,847,877,837,867,8625.203
15 gen 20247,907,957,897,897,898.728
12 gen 20247,977,977,917,937,93506.940
11 gen 20248,018,017,897,897,896.406
10 gen 20247,988,007,967,977,9780.351
09 gen 20248,068,068,008,018,0115.514
08 gen 20248,018,037,988,038,03346.464
05 gen 20247,998,037,958,028,02131.596
04 gen 20247,958,017,958,028,0252.511
03 gen 20248,038,037,937,947,94347.022
02 gen 20248,018,037,948,018,0133.182
29 dic 20237,957,967,947,957,95109
28 dic 20237,977,977,937,937,9327.473
27 dic 20237,977,977,947,957,9542.567
22 dic 20237,957,957,957,947,9443.310
21 dic 20237,917,927,887,927,92161.686
20 dic 20237,977,977,927,947,94999.541
19 dic 20237,897,917,897,917,911.566.551
18 dic 20237,877,937,877,897,8954.332
15 dic 20237,947,997,917,927,92135.234
14 dic 20237,937,967,897,917,9149.605
*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...