Italia markets open in 7 hours 44 minutes

iShares Global Water UCITS ETF USD (Dist) (IH2O.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
5.015,00+34,00 (+0,68%)
Alla chiusura: 04:22PM GMT
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20234.982,005.012,004.965,005.015,005.015,003.720
02 feb 20234.894,004.990,004.891,004.981,004.981,0034.010
01 feb 20234.861,004.864,004.836,004.864,004.864,005.172
31 gen 20234.782,004.816,004.755,004.816,004.816,0021.997
30 gen 20234.795,004.822,004.771,904.800,004.800,003.690
27 gen 20234.784,004.821,004.776,004.805,004.805,0019.037
26 gen 20234.751,004.817,004.751,004.771,004.771,0012.702
25 gen 20234.794,004.794,004.740,844.766,504.766,504.492
24 gen 20234.742,004.777,004.724,904.774,504.774,502.023
23 gen 20234.699,004.736,004.686,004.707,004.707,0056.811
20 gen 20234.656,004.679,154.656,004.678,504.678,5010.862
19 gen 20234.749,004.753,004.690,004.684,004.684,006.486
18 gen 20234.800,004.818,024.760,004.760,004.760,005.203
17 gen 20234.816,004.871,004.808,694.835,004.835,003.054
16 gen 20234.854,004.865,104.823,004.851,504.851,505.564
13 gen 20234.834,004.854,004.807,384.830,504.830,503.313
12 gen 20234.843,004.868,004.800,004.835,504.835,5020.812
11 gen 20234.779,004.832,004.756,004.823,004.823,009.544
10 gen 20234.740,004.740,004.701,004.732,004.732,003.460
09 gen 20234.725,004.763,004.712,004.757,004.757,002.912
06 gen 20234.700,004.757,004.686,004.750,004.750,007.582
05 gen 20234.716,004.739,004.687,414.701,004.701,001.919
04 gen 20234.651,004.719,004.631,414.719,004.719,006.250
03 gen 20234.664,004.719,004.625,004.631,504.631,5045.200
30 dic 20224.655,004.671,004.616,004.637,004.637,005.027
29 dic 20224.568,004.665,004.568,004.652,504.652,502.627
28 dic 20224.677,004.678,004.615,004.617,004.617,004.323
23 dic 20224.596,004.619,004.583,274.596,504.596,501.685
22 dic 20224.651,004.655,004.565,004.565,004.565,0017.621
21 dic 20224.582,004.593,464.556,004.624,004.624,0016.236
20 dic 20224.515,004.566,004.496,004.546,504.546,507.821
19 dic 20224.564,004.602,004.549,004.571,004.571,006.078
16 dic 20224.607,004.616,054.570,004.577,504.577,5022.470
15 dic 20224.652,004.686,004.627,154.624,004.624,002.718
14 dic 20224.671,004.720,584.671,004.713,004.713,0018.938
13 dic 20224.663,004.760,124.663,004.718,004.718,0039.775
12 dic 20224.667,004.684,004.645,124.651,504.651,503.491
09 dic 20224.682,004.685,004.642,844.669,504.669,503.127
08 dic 20224.685,004.686,004.648,004.657,004.657,001.532
07 dic 20224.683,004.696,004.650,004.677,004.677,0018.570
06 dic 20224.677,004.727,004.655,004.657,004.657,005.376
05 dic 20224.722,004.742,004.689,064.709,504.709,503.477
02 dic 20224.726,004.749,694.699,124.736,004.736,0038.002
01 dic 20224.749,004.784,004.720,004.735,004.735,003.840
30 nov 20224.706,004.713,004.680,124.707,004.707,009.076
29 nov 20224.735,004.744,004.695,004.693,504.693,502.462
28 nov 20224.800,004.823,004.767,004.768,504.768,50502
25 nov 20224.819,004.834,004.802,564.818,504.818,5015.775
24 nov 20224.827,004.827,004.802,764.812,004.812,001.788
23 nov 20224.811,004.813,004.781,614.786,004.786,002.223
22 nov 20224.775,004.799,694.761,004.788,004.788,001.140
21 nov 20224.756,004.808,004.737,004.801,004.801,004.309
18 nov 20224.659,004.752,004.659,004.737,004.737,007.134
17 nov 20224.715,005.300,004.681,004.696,004.696,009.928
16 nov 20224.808,004.848,004.785,004.798,004.798,005.148
15 nov 20224.817,004.818,004.776,004.809,004.809,0023.195
14 nov 20224.783,004.843,124.783,004.838,004.838,002.644
11 nov 20224.834,004.863,004.804,384.803,504.803,5010.309
10 nov 20224.622,004.798,004.622,004.802,504.802,504.991
09 nov 20224.663,004.703,124.647,004.690,504.690,502.793
08 nov 20224.584,004.658,344.584,004.664,504.664,5076.121
07 nov 20224.643,004.646,154.601,004.602,504.602,504.130
04 nov 20224.627,004.683,004.627,004.632,504.632,508.205
03 nov 20224.601,004.662,004.570,004.615,004.615,0017.175
02 nov 20224.688,004.695,684.653,004.683,504.683,502.069
01 nov 20224.696,004.745,004.677,924.698,004.698,0037.800
31 ott 20224.650,004.699,004.630,004.690,004.690,0026.324
28 ott 20224.595,004.631,154.570,004.619,504.619,507.809
27 ott 20224.562,004.626,004.533,004.609,504.609,5010.118
26 ott 20224.556,004.622,004.556,004.584,504.584,503.484
25 ott 20224.549,004.586,004.504,004.578,004.578,003.116
24 ott 20224.469,004.537,004.422,004.529,504.529,504.202
21 ott 20224.395,004.447,124.384,004.433,504.433,5011.482
20 ott 20224.517,004.517,004.448,004.446,504.446,507.243
19 ott 20224.510,004.531,004.471,004.473,004.473,007.368
18 ott 20224.490,004.545,004.437,004.491,004.491,0014.227
17 ott 20224.325,004.408,564.312,004.388,004.388,0022.780
14 ott 20224.368,004.433,234.331,004.337,004.337,0021.034
13 ott 20224.322,004.366,004.200,004.276,004.276,0021.253
12 ott 20224.436,004.441,684.370,004.365,504.365,5031.089
11 ott 20224.422,004.424,964.374,004.398,504.398,503.205
10 ott 20224.407,004.461,004.368,004.449,004.449,003.852
07 ott 20224.502,004.516,004.435,154.437,004.437,001.962
06 ott 20224.519,004.555,004.499,924.528,004.528,002.869
05 ott 20224.481,004.528,004.481,004.512,004.512,004.880
04 ott 20224.475,004.543,904.471,004.525,004.525,002.795
03 ott 20224.362,004.425,004.297,384.425,004.425,0062.733
30 set 20224.380,004.409,004.348,804.409,504.409,5010.462
29 set 20224.523,004.571,004.381,004.389,004.389,0020.510
28 set 20224.460,004.558,584.441,694.555,504.555,5015.313
27 set 20224.587,004.612,004.497,004.497,004.497,006.838
26 set 20224.631,004.637,004.533,124.559,004.559,0016.739
23 set 20224.500,004.570,004.498,004.563,004.563,0016.580
22 set 20224.585,004.595,004.520,004.521,504.521,509.100
21 set 20224.575,004.661,124.568,004.655,004.655,005.409
20 set 20224.668,004.686,004.573,694.574,004.574,008.072
16 set 20224.615,004.633,004.597,154.601,004.601,004.119
15 set 20224.698,004.723,004.640,004.660,004.660,005.328
14 set 20224.750,004.765,004.659,154.677,004.677,008.359
13 set 20224.844,004.863,004.755,004.755,004.755,0011.542
*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...