Italia markets open in 1 hour 1 minute

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

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
4.657,00-52,50 (-1,11%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20220,000,000,004.657,004.657,002.300
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
12 set 20224.784,004.823,004.784,004.815,004.815,0011.586
09 set 20224.775,004.798,004.714,004.789,504.789,503.563
08 set 20224.726,004.764,004.702,024.752,004.752,004.429
07 set 20224.643,004.707,004.643,004.696,004.696,007.228
06 set 20224.661,004.673,004.624,004.648,004.648,0013.794
05 set 20224.668,004.682,144.634,904.659,004.659,007.349
02 set 20224.654,004.710,004.647,904.709,504.709,501.957
01 set 20224.638,004.652,004.609,104.630,004.630,002.674
31 ago 20224.703,004.734,004.671,004.687,004.687,0086.046
30 ago 20224.762,004.762,004.697,004.699,004.699,0030.461
26 ago 20224.841,004.882,004.772,004.772,004.772,0014.314
25 ago 20224.820,004.832,004.798,004.821,004.821,009.775
24 ago 20224.768,004.809,004.763,154.804,004.804,005.876
23 ago 20224.825,004.859,004.781,664.791,504.791,504.369
22 ago 20224.918,004.948,004.866,004.868,504.868,502.890
19 ago 20224.957,004.984,344.951,124.947,004.947,008.429
18 ago 20224.912,004.945,004.902,004.947,004.947,005.693
17 ago 20224.920,004.960,564.902,344.912,004.912,0010.969
16 ago 20225.005,005.005,004.922,004.945,004.945,0015.033
15 ago 20224.963,004.963,004.892,004.923,504.923,508.924
12 ago 20224.862,004.897,004.847,004.893,004.893,003.989
11 ago 20224.836,004.875,004.810,004.862,004.862,005.966
10 ago 20224.740,004.815,004.740,004.816,004.816,002.493
09 ago 20224.812,004.833,004.763,004.779,004.779,006.395
08 ago 20224.777,004.829,004.750,004.805,504.805,5010.304
05 ago 20224.821,004.830,004.746,004.741,004.741,003.546
04 ago 20224.766,004.808,004.728,004.798,004.798,008.615
03 ago 20224.706,004.749,004.687,684.726,004.726,002.736
02 ago 20224.686,004.727,104.679,004.719,004.719,006.383
01 ago 20224.734,004.756,004.657,384.696,004.696,005.903
29 lug 20224.685,004.754,004.635,004.731,004.731,00429.317
28 lug 20224.564,004.637,004.551,004.635,004.635,006.439
27 lug 20224.578,004.605,004.544,004.571,004.571,002.565
26 lug 20224.559,004.569,004.537,264.548,004.548,005.964
25 lug 20224.569,004.600,004.532,004.559,504.559,506.345
22 lug 20224.564,004.592,004.524,004.585,004.585,003.497
21 lug 20224.496,004.531,004.496,004.528,504.528,504.363
20 lug 20224.486,004.508,004.462,984.501,004.501,008.513
19 lug 20224.364,004.432,004.345,004.437,004.437,006.930
18 lug 20224.411,004.422,804.371,664.383,504.383,505.128
*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...