Italia markets open in 1 hour

iShares MSCI EM UCITS ETF USD (Dist) (IQQE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,27-0,26 (-0,67%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202439,3339,4339,2739,2739,2719.169
24 giu 202439,3739,6239,3239,5439,5418.361
21 giu 202439,6139,6639,5139,5539,5528.210
20 giu 202439,8539,9039,6139,6239,6251.912
19 giu 202439,8039,8739,7139,7839,7818.420
18 giu 202439,1439,4839,1439,4839,48111.782
17 giu 202439,1339,1438,9839,0439,0436.754
14 giu 202438,9039,0438,7938,9938,99173.918
13 giu 202438,6338,7238,5538,6138,6120.646
12 giu 202438,8138,8738,6938,8338,8310.252
11 giu 202438,7138,7238,5638,5638,5658.529
10 giu 202438,6738,8838,5938,8838,8820.487
07 giu 202438,5538,6138,4538,5838,5820.566
06 giu 202438,4838,5838,4338,5338,535.496
05 giu 202438,0038,3537,9138,3538,3527.083
04 giu 202437,5837,7737,5437,5637,5620.139
03 giu 202438,5638,6038,1938,2138,2119.498
31 mag 202437,9637,9837,7037,7137,7118.631
30 mag 202438,2638,3738,2238,3738,3713.081
29 mag 202438,6538,7138,4938,5338,5310.673
28 mag 202439,1239,1738,9738,9938,9920.111
27 mag 202439,2739,3139,2039,2839,286.121
24 mag 202439,0839,1639,0339,0639,0611.385
23 mag 202439,4839,5139,1839,2639,2617.858
22 mag 202439,4439,5839,3939,4039,409.215
21 mag 202439,3339,4639,3239,3939,395.325
20 mag 202439,6339,7139,5439,6339,633.651
17 mag 202439,5439,8039,5339,7439,744.759
16 mag 202439,3739,6539,3439,5439,5427.476
15 mag 202439,2839,4239,2039,4239,4225.172
14 mag 202439,1539,2339,1139,1939,194.163
13 mag 202438,9839,2038,9839,1439,1430.653
10 mag 202438,9439,0838,9038,9038,906.548
09 mag 202438,7538,7638,6838,7238,722.548
08 mag 202438,7138,7838,5438,7438,7413.581
07 mag 202438,7438,7638,6338,7338,7319.535
06 mag 202438,9038,9038,7538,8638,869.769
03 mag 202438,6238,7638,4638,7338,7340.005
02 mag 202438,2738,4938,2538,4838,4826.170
30 apr 202438,2138,2437,9537,9737,975.698
29 apr 202438,0738,1738,0738,1238,121.552
26 apr 202437,7237,9437,6637,8837,8887.700
25 apr 202437,3837,4337,1237,2837,286.139
24 apr 202437,7137,7337,4037,4237,425.570
23 apr 202437,2537,2837,1737,2437,244.122
22 apr 202436,9837,0536,8936,9936,9916.491
19 apr 202436,6136,8336,5536,7636,7618.904
18 apr 202437,2537,2536,9637,0937,0933.454
17 apr 202437,0137,0836,8536,8536,8522.086
16 apr 202437,1637,1636,8736,9736,9758.998
15 apr 202437,9037,9237,6737,7037,7050.341
12 apr 202438,2138,2437,7337,7937,7960.760
11 apr 202438,2738,2738,1138,1438,146.350
10 apr 202438,2938,3037,8637,9037,9014.502
09 apr 202438,0138,0737,9538,0138,0110.195
08 apr 202437,6937,9437,6937,9137,9121.456
05 apr 202437,5437,6837,5237,6237,6227.964
04 apr 202437,7437,9937,7437,9937,9916.640
03 apr 202437,7837,7837,6737,7437,7434.027
02 apr 202438,1138,1837,8937,9537,9540.688
28 mar 202437,5137,6737,4937,6137,6116.363
27 mar 202437,2437,3337,2437,2837,2815.722
26 mar 202437,4037,4337,2737,3337,3317.459
25 mar 202437,3637,3637,2237,2837,289.224
22 mar 202437,3237,4237,2637,3437,3413.545
21 mar 202437,4937,5237,4137,4937,4912.909
20 mar 202436,9437,1636,9437,0537,0512.334
19 mar 202436,9536,9636,7736,9636,967.433
18 mar 202437,1637,2137,0737,1037,1019.184
15 mar 202437,0337,1337,0037,0137,0124.181
14 mar 202437,3437,3537,2037,2937,2914.924
13 mar 202437,3637,3937,2637,2837,2826.547
12 mar 202437,4837,5637,3837,5137,5158.910
11 mar 202437,0737,1937,0237,1737,1741.738
08 mar 202437,1037,2037,0237,0237,0226.646
07 mar 202436,8137,0236,8036,9836,9829.592
06 mar 202436,7736,9936,7736,9736,9727.387
05 mar 202436,6236,6936,5236,5636,5648.107
04 mar 202437,0337,0636,8236,8436,8465.610
01 mar 202436,7937,0136,7636,9936,99111.736
29 feb 202436,6436,7036,5336,5836,5841.240
28 feb 202436,7236,7336,4636,4736,4720.859
27 feb 202436,8336,9836,8336,9236,9218.424
26 feb 202436,7736,8936,7736,7936,7949.920
23 feb 202437,0837,0836,9537,0137,017.639
22 feb 202436,9437,1136,9436,9936,999.430
21 feb 202436,8236,8336,7036,7236,7216.447
20 feb 202436,7436,7636,5936,6336,6323.990
19 feb 202436,6836,7836,6736,7536,7514.204
16 feb 202436,8436,8836,7836,8236,8226.174
15 feb 202436,5536,6036,4736,5536,5578.724
14 feb 202436,3036,5736,3036,5436,5429.848
13 feb 202436,6636,7136,1536,1636,1649.574
12 feb 202436,1836,8336,1836,7636,7629.903
09 feb 202436,1736,2635,9936,1136,1143.154
08 feb 202436,2836,3336,1736,1836,1810.510
07 feb 202436,2936,4636,2836,3036,3021.335
06 feb 202436,1936,4036,1336,3936,3932.490
05 feb 202435,5035,6135,4835,5735,5719.030
02 feb 202435,4035,4735,2735,3335,337.916
*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...