Italia markets open in 6 hours 10 minutes

Invesco Dow Jones US Insurance UCITS ETF USD Acc (INSU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,86+0,05 (+0,73%)
Alla chiusura: 04:15PM BST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20246,856,866,836,866,866.872
16 mag 20246,846,846,826,816,81231.962
15 mag 20246,816,816,816,756,751.469
14 mag 20246,786,786,786,786,78-
13 mag 20246,836,836,836,826,827.764
10 mag 20246,796,826,796,826,826.996
09 mag 20246,786,786,786,786,7814.000
08 mag 20246,786,806,776,796,791.452
07 mag 20246,776,776,776,776,77-
03 mag 20246,656,656,556,576,5711.311
02 mag 20246,586,586,586,586,58899
01 mag 20246,616,616,616,616,61-
30 apr 20246,546,546,546,546,54-
29 apr 20246,526,526,526,556,553.561
26 apr 20246,606,606,606,506,505.583
25 apr 20246,656,666,656,566,5611.061
24 apr 20246,616,616,616,616,61-
23 apr 20246,676,676,676,676,67-
22 apr 20246,616,616,616,616,61-
19 apr 20246,456,486,456,596,5914.245
18 apr 20246,496,496,496,496,49-
17 apr 20246,426,426,426,426,42-
16 apr 20246,456,456,456,456,45-
15 apr 20246,536,536,536,526,523.000
12 apr 20246,526,526,506,516,5110.084
11 apr 20246,566,566,536,546,542.934
10 apr 20246,646,646,646,646,64-
09 apr 20246,836,836,686,686,685.105
08 apr 20246,816,816,816,816,81-
05 apr 20246,816,816,816,816,81-
04 apr 20246,866,866,866,866,862.172
03 apr 20246,836,866,836,826,8283.660
02 apr 20246,836,876,836,836,8314.425
28 mar 20246,886,886,886,886,88523
27 mar 20246,826,826,826,816,8123.899
26 mar 20246,796,796,796,806,806.688
25 mar 20246,776,776,776,776,77-
22 mar 20246,756,756,756,756,75-
21 mar 20246,756,756,756,756,75-
20 mar 20246,746,746,746,746,74-
19 mar 20246,726,726,726,726,72584
18 mar 20246,706,706,706,716,713.680
15 mar 20246,646,686,646,676,675.063
14 mar 20246,656,656,656,656,65-
13 mar 20246,666,666,666,666,663.401
12 mar 20246,616,616,616,616,6110.483
11 mar 20246,576,596,556,596,5937.764
08 mar 20246,566,576,566,576,573.765
07 mar 20246,566,566,566,566,56-
06 mar 20246,516,536,506,566,56120.165
05 mar 20246,486,496,476,496,4955.264
04 mar 20246,496,496,456,456,45600.311
01 mar 20246,476,476,476,476,47-
29 feb 20246,516,526,486,496,49678.903
28 feb 20246,506,536,506,526,529.264.030
27 feb 20246,486,486,486,486,48-
26 feb 20246,486,486,486,486,48-
23 feb 20246,506,506,506,506,50-
22 feb 20246,416,426,416,436,4330.000
21 feb 20246,406,406,406,406,40-
20 feb 20246,446,446,446,446,44-
19 feb 20246,416,416,416,416,41-
16 feb 20246,476,476,476,476,47-
15 feb 20246,416,416,416,416,41-
14 feb 20246,356,356,356,356,35-
13 feb 20246,266,266,266,286,2810.000
12 feb 20246,326,326,326,326,32-
09 feb 20246,246,246,246,246,24-
08 feb 20246,206,206,206,206,20-
07 feb 20246,236,236,236,236,23-
06 feb 20246,226,226,226,226,22-
05 feb 20246,206,206,206,206,208.179
02 feb 20246,216,216,216,216,21-
01 feb 20246,106,106,106,106,10-
31 gen 20246,316,316,316,316,3120.000
30 gen 20246,266,266,266,266,26-
29 gen 20246,246,246,246,246,24-
26 gen 20246,256,256,256,256,25-
25 gen 20246,226,226,226,226,22-
24 gen 20246,246,246,246,266,2610.000
23 gen 20246,176,176,176,176,17-
22 gen 20246,186,186,186,186,18-
19 gen 20246,086,086,056,106,1030.710
18 gen 20245,975,975,975,975,97-
17 gen 20245,965,965,966,016,0110.000
16 gen 20245,985,985,985,985,98-
15 gen 20245,985,985,985,985,98-
12 gen 20245,975,975,975,975,97-
11 gen 20245,915,915,915,915,91-
10 gen 20245,925,925,925,925,92-
09 gen 20245,905,905,905,905,90-
08 gen 20245,955,955,955,935,93350
05 gen 20245,955,965,955,965,96700
04 gen 20245,975,975,975,975,97-
03 gen 20245,915,915,915,935,938.901
02 gen 20245,895,895,895,895,89-
29 dic 20235,855,855,855,855,85-
28 dic 20235,845,875,845,855,85109.564
27 dic 20235,805,805,805,805,80-
22 dic 20235,775,775,775,775,77-
*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...