Italia markets open in 8 hours 55 minutes

iShares MSCI North America UCITS ETF USD (Dist) (INAA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
89,50-0,12 (-0,13%)
Alla chiusura: 03:25PM CEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202489,7189,7989,5889,5089,50719
10 mag 202489,8289,8289,7189,6289,6296
09 mag 202489,2289,3289,0289,4389,432.025
08 mag 202489,3689,3689,2289,1989,193.289
07 mag 202488,5188,5188,5188,5188,51-
06 mag 202488,2188,3088,1688,5188,51130
03 mag 202487,5288,0587,4887,7687,762.995
02 mag 202487,0787,3287,0487,0487,042.667
30 apr 202488,0588,0588,0587,9587,95815
29 apr 202488,1888,3088,1488,1588,151.553
26 apr 202487,6888,2387,5988,2388,23638
25 apr 202486,9886,9886,9086,4086,403.725
24 apr 202487,9287,9387,5687,5687,561.388
23 apr 202487,0287,5787,0287,4987,49764
22 apr 202486,5886,8986,4486,3386,331.375
19 apr 202486,5186,6386,5186,4786,47614
18 apr 202487,1187,3687,0987,3887,384.932
17 apr 202487,7787,9087,7787,4687,46550
16 apr 202487,9387,9987,8687,9687,962.261
15 apr 202489,3989,7089,2789,2789,273.469
12 apr 202490,0590,1289,4589,4589,45654
11 apr 202488,8088,9788,6488,9288,921.693
10 apr 202488,7488,7488,1488,8588,85210
09 apr 202488,7188,7188,6288,2788,27112
08 apr 202488,9688,9688,7388,7988,79412
05 apr 202488,1088,5588,0488,6488,6424.039
04 apr 202489,1489,2489,0189,2489,2490
03 apr 202489,2089,3089,0789,2389,23621
02 apr 202490,0890,4189,1989,1989,191.148
28 mar 202489,9689,9889,8889,8889,88666
27 mar 202489,3189,3189,3189,3189,31-
26 mar 202489,1389,2689,1389,3189,31246
25 mar 202489,4389,4389,1289,1289,122
22 mar 202489,4689,4689,4689,4689,46-
21 mar 202488,8389,4688,8389,4689,46705
20 mar 202488,2588,3588,0788,0788,07438
19 mar 202487,6887,6987,6887,7987,7935
18 mar 202486,9787,7386,9787,7387,733.905
15 mar 202487,5387,6486,8086,8086,80183
14 mar 202487,5787,5787,5787,4587,4560
13 mar 202487,6587,8287,4687,4987,49265
12 mar 202487,0087,7287,0087,4387,43738
11 mar 202487,2987,2987,2987,2987,29-
08 mar 202487,4487,6587,4487,2987,29161
07 mar 202486,5687,3486,5687,1987,19673
06 mar 202486,9286,9286,8286,9686,961.339
05 mar 202487,4087,4986,7586,7286,72294
04 mar 202487,6187,6787,5187,5487,542.674
01 mar 202487,2687,5087,1187,5087,504.667
29 feb 202486,4487,0986,4487,0187,01320
28 feb 202486,5886,8286,5686,7286,72571
27 feb 202486,4786,4786,4786,4786,47342
26 feb 202486,6986,6986,6986,7186,71200
23 feb 202486,8287,0986,8287,0587,05134
22 feb 202486,3086,7286,1786,7286,72286
21 feb 202485,0385,1084,9085,0685,06409
20 feb 202485,4585,4585,4585,2285,2265
19 feb 202486,0586,0586,0586,2186,2160
16 feb 202486,7586,7786,6586,5286,52229
15 feb 202486,3986,5086,0686,2386,23529
14 feb 202486,0786,0786,0685,7785,7717
13 feb 202486,7086,7086,7086,7086,70-
12 feb 202486,3586,7086,3586,7086,70236
09 feb 202485,8586,0985,8586,0186,01345
08 feb 202485,7885,8885,6485,7485,743.409
07 feb 202485,6585,6585,6485,6885,68100
06 feb 202485,1785,2485,1685,1785,17167
05 feb 202485,1285,1284,8285,0285,02284
02 feb 202483,8884,7883,8884,7984,792.862
01 feb 202483,5383,5383,0883,0883,08747
31 gen 202484,1384,1383,2783,3983,39170
30 gen 202484,3784,3783,9484,1284,121.734
29 gen 202483,6783,7183,6283,8183,81211
26 gen 202483,3883,5083,3383,5083,50277
25 gen 202482,8882,8882,7283,5983,59375
24 gen 202483,2483,2483,1383,1383,1370
23 gen 202482,4783,0082,4782,7982,79521
22 gen 202482,5782,6182,5282,5882,58988
19 gen 202481,6681,6881,5381,6881,68195
18 gen 202480,8780,8780,8781,1481,14196
17 gen 202480,8080,8080,8080,8680,861
16 gen 202480,7581,0080,7581,2481,2448
15 gen 202480,8880,8880,8880,8880,88318
12 gen 202480,8180,8180,7980,7980,79199
11 gen 202480,5780,5780,5780,5780,57-
10 gen 202480,7180,7180,7180,5780,571
09 gen 202479,7479,7479,7479,7479,74-
08 gen 202479,5479,5579,4579,7479,74443
05 gen 202479,6979,6979,4079,6279,624.277
04 gen 202479,8379,8579,7179,8579,85347
03 gen 202480,3080,3080,3080,3080,30-
02 gen 202480,5380,5480,0780,3080,30517
29 dic 202380,6280,6280,3579,8779,87597
28 dic 202379,6779,6779,6779,6779,67-
27 dic 202380,4180,4179,7079,6779,67387
22 dic 202380,0480,0479,8480,2380,23354
21 dic 202380,2580,2579,6679,8779,87164
20 dic 202380,5080,5080,5080,6780,67148
19 dic 202380,4780,4780,4780,4480,446
18 dic 202380,2080,3280,2080,4480,4453
*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...