Italia markets close in 6 hours 15 minutes

iShares MSCI Japan UCITS ETF USD (Dist) (IJPN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,65-0,04 (-0,22%)
In data: 10:30AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202416,6516,6516,6516,6516,651.646
27 mar 202416,6316,7216,6316,6916,6915.896
26 mar 202416,6316,7016,6316,7016,7012.909
25 mar 202416,6316,6316,5616,6016,6044.713
22 mar 202416,8216,8716,7916,7916,7911.146
21 mar 202416,6516,7416,6016,7316,7327.499
20 mar 202416,5616,6216,5316,5316,5348.313
19 mar 202416,4616,5116,4116,5116,5124.706
18 mar 202416,3616,4216,3316,4216,422.781
15 mar 202416,1716,1916,1116,1116,1111.576
14 mar 202416,0716,1216,0216,0416,0412.670
13 mar 202416,0016,0315,9616,0116,015.131
12 mar 202416,0616,2116,0416,1716,175.462
11 mar 202416,2016,2016,0916,1216,128.178
08 mar 202416,5316,5616,4816,4816,4821.898
07 mar 202416,4516,4916,4316,4916,4929.342
06 mar 202416,5016,5616,4916,5616,5663.105
05 mar 202416,4116,4716,3916,3916,39264.770
04 mar 202416,3216,3716,2516,2816,2818.150
01 mar 202416,3916,4116,3416,3816,389.564
29 feb 202416,1216,1716,0716,1316,1314.300
28 feb 202416,0316,0516,0016,0416,0418.632
27 feb 202416,1216,1516,0916,1016,1030.612
26 feb 202416,1116,1416,0916,1116,1117.387
23 feb 202416,0316,1616,0216,1416,1415.185
22 feb 202415,9916,1115,9916,0616,064.389
21 feb 202415,8815,9115,8515,8615,8640.598
20 feb 202415,9515,9515,8415,8515,855.498
19 feb 202415,9916,0315,9816,0216,0256.382
16 feb 202415,9315,9715,8615,9015,9061.100
15 feb 202415,7715,8315,7615,8315,8370.670
14 feb 202415,7515,8015,7315,7315,737.261
13 feb 202415,9415,9615,7915,8215,8232.865
12 feb 202415,6515,7215,6515,7115,7113.860
09 feb 202415,5515,6015,5415,5415,5469.774
08 feb 202415,6115,6315,4915,4915,497.545
07 feb 202415,5815,6115,5415,6015,6012.424
06 feb 202415,4815,5015,4515,5015,501.477
05 feb 202415,5215,6015,5215,5515,5521.328
02 feb 202415,4615,5015,4515,4915,4913.270
01 feb 202415,5715,6115,4915,4915,4910.041
31 gen 202415,5115,5415,4515,5315,5314.201
30 gen 202415,3715,4015,3415,3515,3528.528
29 gen 202415,3515,4015,3415,3915,3920.971
26 gen 202415,2315,2615,1915,2615,2622.583
25 gen 202415,3215,3715,3015,3415,3427.696
24 gen 202415,4115,4215,3215,3715,3710.256
23 gen 202415,3815,3815,2815,3615,3623.790
22 gen 202415,3915,5215,3915,4915,4974.087
19 gen 202415,2115,2515,1915,2115,2117.985
18 gen 202415,1415,2615,1115,2515,257.688
17 gen 202415,1815,1815,0915,1115,115.192
16 gen 202415,3115,4515,3115,4015,4035.881
15 gen 202415,4815,5415,4115,5415,54117.425
12 gen 202415,2115,3415,2115,3515,3510.985
11 gen 202415,1715,2215,0915,0815,0816.038
10 gen 202415,1215,1815,0915,1415,1429.307
09 gen 202414,9114,9614,9014,9114,9112.741
08 gen 202414,7914,8514,7514,8514,856.201
05 gen 202414,7414,8514,7114,8514,859.312
04 gen 202414,7714,7714,6714,7014,7010.721
03 gen 202414,8114,8414,7314,7314,737.266
02 gen 202414,7814,8114,7414,8114,817.634
29 dic 202314,7514,7914,7314,7314,7342.438
28 dic 202314,6414,7014,6314,7214,724.811
27 dic 202314,5914,6214,5414,5514,5533.491
22 dic 202314,5814,6614,5614,6614,6630.286
21 dic 202314,5214,5714,4714,5714,5731.085
20 dic 202314,5514,5914,5314,5314,533.933
19 dic 202314,5314,5614,4514,4514,4518.999
18 dic 202314,5414,5914,4514,4614,4615.840
15 dic 202314,5914,6714,5914,6014,6011.825
14 dic 202314,6514,6514,4814,5414,5448.676
13 dic 202314,6014,6314,5914,6014,60130.160
12 dic 202314,6414,6414,5914,6214,624.992
11 dic 202314,6614,7114,6114,7114,719.011
08 dic 202314,5614,6314,5614,6014,608.064
07 dic 202314,6514,6514,5314,6114,6115.797
06 dic 202314,6814,6914,6214,6214,6216.066
05 dic 202314,3514,4214,3314,4214,425.300
04 dic 202314,4114,4314,3814,4014,4031.061
01 dic 202314,3914,5114,3714,5114,5129.481
30 nov 202314,3914,4314,3614,3814,3831.709
29 nov 202314,2714,2914,2614,2814,2846.764
28 nov 202314,2214,2714,2014,2814,287.906
27 nov 202314,2914,3514,2414,3214,3210.282
24 nov 202314,3314,3414,3214,3314,3310.466
23 nov 202314,3514,3514,3214,3414,3413.817
22 nov 202314,3214,3714,2914,3714,3710.537
21 nov 202314,3114,3114,2614,2714,2729.118
20 nov 202314,2514,2914,2114,2414,2425.887
17 nov 202314,3914,3914,2914,3314,339.844
16 nov 202314,1414,1614,1314,1414,147.884
15 nov 202314,1814,2314,1614,1714,1717.034
14 nov 202314,1114,2014,1114,2014,208.080
13 nov 202314,0814,1214,0814,1514,158.696
10 nov 202314,1314,1314,0414,1114,1160.355
09 nov 202314,0914,1614,0914,1514,1545.131
08 nov 202314,0114,0513,9513,9513,9513.143
07 nov 202314,1014,2014,1014,1914,1912.087
*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...