Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
4.340,50+85,50 (+2,01%)
Alla chiusura: 04:28PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20224.233,204.363,004.233,204.340,504.340,504.696
30 giu 20224.234,004.272,004.195,764.255,004.255,0011.204
29 giu 20224.273,004.300,004.266,764.285,004.285,001.852
28 giu 20224.375,004.375,004.312,764.321,004.321,0010.387
27 giu 20224.272,004.323,684.267,004.319,004.319,004.148
24 giu 20224.180,004.263,364.174,804.258,004.258,0011.190
23 giu 20224.116,004.132,004.096,544.108,004.108,0010.872
22 giu 20224.108,004.124,004.052,004.109,004.109,006.192
21 giu 20224.117,004.144,004.089,464.110,004.110,0021.069
20 giu 20224.100,004.137,004.083,004.104,504.104,502.141
17 giu 20224.099,004.129,124.051,004.113,004.113,002.809
16 giu 20224.252,004.252,004.072,004.079,504.079,507.199
15 giu 20224.292,004.292,004.252,004.252,004.252,0014.331
14 giu 202243,0043,5542,5442,5442,542.757
13 giu 20224.385,004.396,004.313,324.323,004.323,006.993
10 giu 20224.459,004.520,004.391,004.411,504.411,5012.300
09 giu 20224.528,004.565,004.500,004.512,004.512,0022.765
08 giu 20224.563,004.608,004.540,004.554,004.554,0020.318
07 giu 20224.562,004.593,004.542,764.559,004.559,0015.933
06 giu 20224.576,004.628,004.576,004.592,004.592,008.611
01 giu 20224.524,004.560,104.485,004.498,004.498,007.583
31 mag 20224.509,004.562,004.474,004.474,004.474,0012.550
30 mag 20224.567,004.568,004.511,004.541,004.541,007.773
27 mag 20224.445,004.502,004.436,244.502,004.502,006.883
26 mag 20224.395,004.466,004.395,004.454,504.454,503.116
25 mag 20224.455,004.482,004.428,004.429,004.429,0018.687
24 mag 20224.444,004.465,684.397,004.405,004.405,0010.392
23 mag 20224.428,004.488,004.421,544.458,504.458,506.301
20 mag 20224.448,004.478,004.396,004.396,004.396,003.064
19 mag 20224.365,004.453,004.350,884.393,004.393,009.148
18 mag 20224.523,004.525,684.461,004.461,004.461,008.301
17 mag 20224.472,004.497,684.441,004.484,004.484,006.228
16 mag 20224.507,004.511,004.451,004.484,004.484,0010.760
13 mag 20224.420,004.523,024.420,004.514,004.514,004.847
12 mag 20224.378,004.408,904.348,004.390,004.390,0016.127
11 mag 20224.435,004.439,004.364,544.439,004.439,005.064
10 mag 20224.433,004.469,824.391,004.381,504.381,5024.957
09 mag 20224.453,004.517,004.393,004.399,504.399,5048.202
06 mag 20224.574,004.606,004.463,004.492,004.492,0060.994
05 mag 20224.635,004.694,004.588,004.597,504.597,505.038
04 mag 20224.525,004.565,004.522,104.539,004.539,0059.823
03 mag 20224.590,004.590,004.507,484.565,004.565,0011.180
29 apr 20224.658,004.692,004.615,004.624,504.624,506.635
28 apr 20224.564,004.644,004.564,004.622,004.622,009.965
27 apr 20224.595,004.621,164.551,304.591,004.591,008.892
26 apr 20224.638,004.675,004.594,904.600,004.600,0065.412
25 apr 20224.641,004.651,004.587,004.587,004.587,0017.775
22 apr 20224.658,004.692,684.626,004.662,004.662,006.619
21 apr 20224.671,004.742,004.659,004.688,004.688,003.572
20 apr 20224.666,004.695,004.613,004.693,004.693,008.518
19 apr 20224.658,004.658,004.565,424.630,504.630,5034.083
14 apr 20224.663,004.702,744.630,004.682,504.682,5018.647
13 apr 20224.677,004.691,244.659,004.676,004.676,005.479
12 apr 20224.672,004.695,004.628,904.693,004.693,008.702
11 apr 20224.694,004.744,004.668,004.668,504.668,5010.836
08 apr 20224.781,004.781,004.719,004.761,004.761,0016.371
07 apr 20224.725,004.733,544.684,004.705,004.705,007.105
06 apr 20224.759,004.797,004.677,124.702,004.702,0012.458
05 apr 20224.807,004.807,004.750,884.771,004.771,0010.460
04 apr 20224.829,004.832,004.755,904.777,004.777,0012.457
01 apr 20224.767,004.788,004.720,004.773,004.773,004.471
31 mar 20224.834,004.835,004.775,004.775,004.775,009.680
30 mar 20224.781,004.826,004.762,704.784,004.784,007.373
29 mar 20224.712,004.788,004.691,984.788,004.788,0010.150
28 mar 20224.658,004.696,004.639,944.673,004.673,009.681
25 mar 20224.662,004.675,004.625,324.643,004.643,0015.608
24 mar 20224.693,004.693,004.634,544.644,004.644,006.064
23 mar 20224.698,004.716,004.652,104.666,004.666,0023.942
22 mar 20224.728,004.748,004.685,004.685,004.685,0015.577
21 mar 20224.721,004.746,004.680,004.702,004.702,006.771
18 mar 20224.720,004.720,004.664,984.701,004.701,0020.006
17 mar 20224.656,004.689,004.618,004.689,004.689,0028.661
16 mar 20224.629,004.670,004.609,164.640,004.640,008.955
15 mar 20224.518,004.576,004.505,004.576,004.576,008.646
14 mar 20224.526,004.574,004.508,004.543,004.543,0012.598
11 mar 20224.513,004.573,004.505,004.519,004.519,005.487
10 mar 20224.530,004.537,004.473,864.476,004.476,009.974
09 mar 20224.502,004.538,004.454,344.538,004.538,0014.129
08 mar 20224.496,004.514,004.403,004.426,004.426,0011.193
07 mar 20224.438,004.541,004.406,984.495,004.495,0011.403
04 mar 20224.501,004.568,004.492,004.501,504.501,509.653
03 mar 20224.518,004.587,004.518,004.534,004.534,007.172
02 mar 20224.545,004.578,004.479,724.563,004.563,008.524
01 mar 20224.618,004.619,004.530,004.540,504.540,5010.659
28 feb 20224.558,004.597,004.500,004.594,004.594,0013.170
25 feb 20224.477,004.567,004.465,204.567,004.567,0020.625
24 feb 20224.361,004.453,464.350,004.427,004.427,0033.432
23 feb 20224.490,004.514,004.468,004.474,004.474,0022.673
22 feb 20224.408,004.512,004.394,004.490,004.490,0034.590
21 feb 20224.526,004.594,004.478,004.478,004.478,009.994
18 feb 20224.568,004.584,084.532,004.535,004.535,005.649
17 feb 20224.572,004.586,004.528,904.548,004.548,007.225
16 feb 20224.610,004.626,004.563,004.573,004.573,0019.510
15 feb 20224.535,004.608,004.497,004.604,004.604,0011.959
14 feb 20224.544,004.594,004.490,004.531,004.531,0015.038
11 feb 20224.624,004.631,004.565,004.588,004.588,007.423
10 feb 20224.686,004.713,004.636,004.646,004.646,0017.020
09 feb 20224.661,004.698,004.619,004.674,004.674,0011.298
08 feb 20224.586,004.610,884.549,004.611,004.611,0051.221
07 feb 20224.611,004.615,004.584,904.595,004.595,0010.583
*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...