Italia markets closed

iShares S&P 500 Information Technology Sector UCITS ETF USD (Acc) (IITU.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.122,50+10,50 (+0,50%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20242.126,002.141,002.119,502.122,502.122,5094.049
23 apr 20242.095,502.116,002.088,002.112,002.112,0091.439
22 apr 20242.083,502.105,002.070,502.079,502.079,50209.745
19 apr 20242.108,502.119,002.085,502.092,502.092,50149.666
18 apr 20242.156,002.156,002.109,502.139,502.139,50160.310
17 apr 20242.160,002.186,502.154,502.154,502.154,5078.545
16 apr 20242.167,502.183,502.159,502.177,002.177,00123.120
15 apr 20242.216,502.229,002.207,502.218,502.218,50120.425
12 apr 20242.239,002.242,002.215,002.230,002.230,00109.323
11 apr 20242.187,002.202,002.175,002.201,502.201,50147.391
10 apr 20242.175,002.325,502.130,002.176,502.176,50141.546
09 apr 20242.178,502.189,002.143,502.154,252.154,25146.743
08 apr 20242.182,502.193,002.170,002.177,502.177,50254.810
05 apr 20242.166,502.187,002.158,002.184,002.184,00181.516
04 apr 20242.199,002.216,532.193,502.205,002.205,00188.108
03 apr 20242.192,502.209,502.185,502.205,252.205,2557.261
02 apr 20242.226,002.233,502.181,002.195,252.195,25322.082
28 mar 20242.215,002.218,002.193,002.205,502.205,5074.254
27 mar 20242.229,502.231,002.192,002.202,002.202,00149.123
26 mar 20242.230,502.239,502.220,002.225,002.225,00107.803
25 mar 20242.237,502.245,502.206,502.226,002.226,00121.403
22 mar 20242.236,002.246,002.219,002.236,502.236,50177.323
21 mar 20242.217,502.237,502.204,502.236,002.236,00119.007
20 mar 20242.179,502.192,002.172,502.181,252.181,25148.111
19 mar 20242.149,002.174,502.143,002.173,002.173,0084.520
18 mar 20242.165,002.197,002.161,002.174,502.174,50108.406
15 mar 20242.170,502.189,502.142,002.155,502.155,5048.835
14 mar 20242.185,502.195,502.169,002.179,502.179,50157.434
13 mar 20242.213,502.217,002.167,002.171,002.171,00112.056
12 mar 20242.171,002.200,002.100,002.190,002.190,00100.814
11 mar 20242.143,502.159,002.128,502.152,002.152,00180.929
08 mar 20242.202,002.220,002.158,502.174,002.174,00182.932
07 mar 20242.160,502.198,002.155,502.195,502.195,5072.089
06 mar 20242.158,502.181,502.150,502.169,502.169,50126.835
05 mar 20242.191,502.199,002.139,502.149,002.149,0075.797
04 mar 20242.203,502.209,002.193,502.203,252.203,25197.334
01 mar 20242.177,002.189,002.158,502.185,502.185,50151.447
29 feb 20242.130,502.154,002.120,002.147,002.147,0055.640
28 feb 20242.141,002.145,502.126,502.140,002.140,0081.212
27 feb 20242.142,002.149,502.128,002.136,002.136,00124.615
26 feb 20242.135,002.155,002.131,002.147,502.147,5089.649
23 feb 20242.154,502.168,502.132,002.143,002.143,00266.638
22 feb 20242.118,502.151,002.103,502.143,002.143,00246.744
21 feb 20242.070,502.074,502.043,002.053,002.053,00116.700
20 feb 20242.099,002.112,502.048,502.059,502.059,50352.486
19 feb 20242.109,002.118,002.104,002.117,002.117,00254.922
16 feb 20242.138,502.154,502.114,502.130,002.130,00184.704
15 feb 20242.149,002.154,002.118,502.123,502.123,50193.890
14 feb 20242.121,002.141,002.112,002.126,502.126,5086.157
13 feb 20242.130,502.136,002.007,502.118,002.118,00124.334
12 feb 20242.152,502.162,502.144,502.162,502.162,50178.099
09 feb 20242.125,502.149,502.121,502.146,002.146,0090.600
08 feb 20242.120,502.132,002.117,002.125,252.125,25252.413
07 feb 20242.083,502.113,002.079,502.105,502.105,50197.395
06 feb 20242.124,002.132,002.088,002.091,502.091,50197.471
05 feb 20242.083,502.113,502.080,002.105,002.105,00252.954
02 feb 20242.031,002.075,502.026,002.075,502.075,50104.309
01 feb 20242.033,002.044,502.024,002.027,502.027,5075.246
31 gen 20242.056,502.057,002.012,002.023,002.023,00200.940
30 gen 20242.074,502.091,502.071,502.075,002.075,0094.217
29 gen 20242.055,002.068,002.051,502.061,002.061,00107.742
26 gen 20242.059,502.071,002.047,002.066,502.066,50170.888
25 gen 20242.072,002.097,502.062,502.097,752.097,75192.640
24 gen 20242.068,002.078,002.052,002.072,502.072,50218.479
23 gen 20242.042,002.051,502.036,502.048,002.048,00122.917
22 gen 20242.047,502.055,002.036,002.045,752.045,75255.948
19 gen 20242.001,002.016,501.992,002.014,502.014,50142.305
18 gen 20241.953,501.990,501.952,001.989,251.989,25107.839
17 gen 20241.952,501.963,001.934,001.946,251.946,2577.377
16 gen 20241.941,001.970,001.938,001.966,001.966,0095.406
15 gen 20241.945,001.947,501.939,001.943,501.943,5064.641
12 gen 20241.931,501.941,001.928,001.937,001.937,0071.158
11 gen 20241.937,001.998,001.917,001.919,751.919,75170.001
10 gen 20241.917,001.923,501.902,501.920,501.920,5046.502
09 gen 20241.901,001.908,501.891,001.908,001.908,00116.381
08 gen 20241.855,001.890,001.852,501.883,501.883,5086.129
05 gen 20241.854,501.866,501.850,501.863,001.863,0047.428
04 gen 20241.873,501.876,001.858,001.868,501.868,50165.199
03 gen 20241.897,501.903,001.871,501.879,501.879,5098.751
02 gen 20241.934,501.938,001.893,501.906,001.906,00272.035
29 dic 20231.927,501.949,501.927,501.942,501.942,5057.047
28 dic 20231.932,001.945,501.929,001.941,501.941,5076.693
27 dic 20231.938,501.950,001.921,001.925,001.925,00153.226
22 dic 20231.940,001.940,001.923,001.929,001.929,0030.611
21 dic 20231.937,501.941,501.929,001.933,001.933,0062.094
20 dic 20231.949,501.953,001.937,501.946,501.946,5075.379
19 dic 20231.940,001.945,001.926,501.930,001.930,00146.401
18 dic 20231.929,501.949,501.926,501.937,501.937,50176.656
15 dic 20231.912,001.940,501.907,501.938,001.938,00117.408
14 dic 20231.945,001.952,501.907,001.907,501.907,50161.025
13 dic 20231.940,001.949,001.936,501.940,501.940,50128.349
12 dic 20231.916,501.924,001.910,001.924,001.924,0076.020
11 dic 20231.901,501.909,501.892,501.900,501.900,50172.631
08 dic 20231.868,001.903,501.812,001.898,001.898,0061.332
07 dic 20231.859,001.878,001.855,001.876,001.876,0062.694
06 dic 20231.881,501.891,501.868,001.868,001.868,0045.056
05 dic 20231.846,501.874,001.841,501.869,501.869,5053.846
04 dic 20231.867,001.872,501.839,501.844,001.844,0047.636
01 dic 20231.874,501.985,791.861,501.868,501.868,5098.758
30 nov 20231.882,001.892,501.810,501.866,501.866,50106.474
*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...