Italia markets closed

iShares MSCI AC Far East ex-Japan UCITS ETF USD (Dist) (IFFF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
4.059,00+51,00 (+1,27%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20244.026,004.059,004.021,004.059,004.059,0010.312
02 mag 20243.978,004.012,003.973,004.008,004.008,008.825
01 mag 20243.911,003.936,003.906,003.927,003.927,0013.897
30 apr 20243.949,003.950,003.923,323.924,003.924,0027.505
29 apr 20243.961,003.961,003.938,003.942,003.942,0015.797
26 apr 20243.922,003.938,203.920,203.934,003.934,004.204
25 apr 20243.872,003.875,003.844,253.866,503.866,5024.351
24 apr 20243.908,003.916,003.881,003.885,003.885,0024.314
23 apr 20243.854,003.861,373.836,003.847,503.847,5012.777
22 apr 20243.804,003.821,003.801,003.814,003.814,0037.703
19 apr 20243.748,003.777,003.747,803.776,003.776,009.616
18 apr 20243.832,003.832,003.794,003.810,003.810,0061.295
17 apr 20243.780,003.788,003.766,003.766,003.766,0018.374
16 apr 20243.778,003.778,803.764,003.774,503.774,507.244
15 apr 20243.864,003.868,003.846,003.849,003.849,005.880
12 apr 20243.889,003.890,003.854,003.857,003.857,001.278
11 apr 20243.930,003.930,003.907,003.909,003.909,007.753
10 apr 20243.928,003.928,003.878,003.882,003.882,007.761
09 apr 20243.898,003.905,803.887,003.894,503.894,5011.654
08 apr 20243.872,003.887,003.867,003.885,003.885,0020.244
05 apr 20243.858,003.864,003.851,003.860,003.860,0018.660
04 apr 20243.905,003.914,003.894,803.912,503.912,5012.496
03 apr 20243.880,003.889,003.877,443.892,003.892,009.867
02 apr 20243.936,003.951,003.917,003.923,003.923,0020.295
28 mar 20243.863,003.869,003.853,003.862,003.862,0011.072
27 mar 20243.853,003.853,003.846,003.849,003.849,0010.365
26 mar 20243.882,003.882,103.865,303.870,003.870,002.719
25 mar 20243.865,003.865,003.853,003.860,503.860,5011.369
22 mar 20243.878,003.881,253.864,003.874,003.874,002.766
21 mar 20243.890,003.900,003.878,003.896,503.896,503.855
20 mar 20243.842,003.846,003.824,903.829,003.829,005.433
19 mar 20243.823,003.826,753.807,853.819,503.819,503.469
18 mar 20243.848,003.857,003.841,003.843,003.843,0017.588
15 mar 20243.835,003.845,003.828,003.835,003.835,004.851
14 mar 20243.877,003.877,003.857,003.861,503.861,502.437
13 mar 20243.881,003.886,003.881,003.882,003.882,001.118
12 mar 20243.883,003.885,003.876,003.880,003.880,007.381
11 mar 20243.796,003.821,003.796,003.820,503.820,5019.566
08 mar 20243.797,003.802,003.783,003.777,003.777,003.061
07 mar 20243.765,003.783,003.763,003.781,503.781,501.120
06 mar 20243.770,003.783,003.766,003.785,003.785,007.992
05 mar 20243.745,003.745,003.721,003.723,003.723,0011.435
04 mar 20243.795,003.800,003.768,003.771,503.771,505.442
01 mar 20243.766,003.781,003.754,413.780,003.780,0019.290
29 feb 20243.742,003.754,003.737,003.737,003.737,003.658
28 feb 20243.743,003.745,003.719,003.722,503.722,503.228
27 feb 20243.759,003.778,003.759,003.772,003.772,006.312
26 feb 20243.764,003.768,003.757,573.764,003.764,004.882
23 feb 20243.783,003.784,003.777,003.781,003.781,0010.021
22 feb 20243.788,003.799,803.779,003.787,003.787,004.127
21 feb 20243.761,003.761,703.753,493.758,003.758,0020.798
20 feb 20243.746,003.755,803.718,003.724,003.724,007.302
19 feb 20243.737,003.745,003.728,003.746,003.746,003.198
16 feb 20243.764,003.765,703.754,003.756,003.756,0010.830
15 feb 20243.721,003.728,753.720,003.721,503.721,507.799
14 feb 20243.699,003.719,003.698,903.712,503.712,5011.661
13 feb 20243.722,003.733,003.672,003.672,503.672,5026.753
12 feb 20243.688,003.762,003.688,003.752,003.752,0017.016
09 feb 20243.679,003.691,703.658,003.671,003.671,0025.057
08 feb 20243.676,003.687,803.676,003.677,003.677,0017.517
07 feb 20243.679,003.691,003.673,153.679,503.679,5011.483
06 feb 20243.684,003.693,003.669,203.687,003.687,0029.128
05 feb 20243.581,003.602,003.576,003.601,003.601,0014.303
02 feb 20243.565,003.574,753.553,003.560,003.560,0015.513
01 feb 20243.555,003.572,003.546,003.549,503.549,5034.123
31 gen 20243.530,003.555,853.526,003.545,003.545,003.733
30 gen 20243.566,003.568,003.559,003.565,503.565,507.593
29 gen 20243.611,003.615,503.583,003.586,503.586,505.874
26 gen 20243.596,003.610,003.587,153.610,003.610,00970
25 gen 20243.608,003.624,003.603,253.612,003.612,0020.268
24 gen 20243.587,003.615,003.586,153.612,003.612,0012.757
23 gen 20243.515,003.562,403.511,003.556,503.556,5016.289
22 gen 20243.475,003.492,003.470,253.487,503.487,5024.727
19 gen 20243.525,003.529,703.512,003.519,503.519,501.715
18 gen 20243.495,003.511,003.487,043.507,003.507,005.457
17 gen 20243.473,003.473,003.453,003.457,003.457,00105.315
16 gen 20243.568,003.575,003.557,003.558,503.558,506.968
15 gen 20243.610,003.610,003.597,003.603,003.603,002.542
12 gen 20243.610,003.630,003.608,003.625,503.625,502.458
11 gen 20243.631,003.635,003.601,003.606,003.606,0031.942
10 gen 20243.611,003.615,553.596,003.599,003.599,0010.194
09 gen 20243.626,003.626,003.614,003.622,503.622,504.772
08 gen 20243.642,003.656,503.629,253.656,503.656,5012.799
05 gen 20243.688,003.693,003.681,003.684,003.684,003.239
04 gen 20243.703,003.710,003.697,003.702,003.702,0014.435
03 gen 20243.728,003.730,003.706,003.724,503.724,5025.196
02 gen 20243.763,003.764,003.749,003.763,003.763,009.509
29 dic 20233.788,003.795,003.783,003.787,003.787,003.527
28 dic 20233.775,003.799,003.771,003.793,003.793,008.907
27 dic 20233.730,003.765,003.702,003.703,503.703,509.447
22 dic 20233.657,003.672,003.656,003.667,003.667,005.607
21 dic 20233.709,003.724,003.704,003.718,003.718,004.350
20 dic 20233.711,003.723,003.694,003.700,003.700,009.195
19 dic 20233.683,003.699,003.676,003.695,503.695,505.299
18 dic 20233.696,003.706,003.679,003.681,503.681,5013.870
15 dic 20233.698,003.714,853.686,003.707,003.707,008.648
14 dic 20233.692,003.702,003.674,203.693,003.693,0027.630
13 dic 20233.658,003.667,003.652,003.654,503.654,504.351
12 dic 20233.680,003.691,003.667,003.674,003.674,006.300
11 dic 20233.649,003.677,003.641,003.672,003.672,006.405
*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...