Italia markets closed

iShares IV Public Limited Company - iShares Edge MSCI Europe Multifactor UCITS ETF (IS0V.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,67+0,02 (+0,30%)
Alla chiusura: 10:54AM CEST
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 20246,676,676,676,676,6710
05 lug 20246,656,656,656,656,6510
04 lug 20246,626,626,626,626,6210
03 lug 20246,576,576,576,576,5710
02 lug 20246,536,536,506,506,5010
01 lug 20246,616,616,616,616,61-
28 giu 20246,586,586,586,586,58-
27 giu 20246,586,586,586,586,58-
26 giu 20246,666,666,666,666,66-
25 giu 20246,626,626,626,626,62-
24 giu 20246,596,596,596,596,59-
21 giu 20246,646,646,646,646,64-
20 giu 20246,616,616,616,616,61-
19 giu 20246,596,596,596,596,59-
18 giu 20246,596,596,596,596,59-
17 giu 20246,566,566,566,566,56-
14 giu 20246,626,626,626,626,62200
13 giu 20246,696,696,696,696,69200
13 giu 20240.1189 Dividendo
12 giu 20246,796,796,796,796,67200
11 giu 20246,846,846,846,846,72200
10 giu 20247,157,157,157,157,02200
07 giu 20246,837,106,837,106,9710
06 giu 20246,836,836,836,836,71-
05 giu 20246,796,796,796,796,67-
04 giu 20246,726,726,726,726,60-
03 giu 20246,816,816,816,816,69-
31 mag 20246,756,756,756,756,63-
30 mag 20246,706,706,706,706,58-
29 mag 20246,756,756,756,756,63-
28 mag 2024------
27 mag 20246,746,746,746,746,62-
24 mag 20246,746,746,746,746,62-
23 mag 20246,796,796,796,796,67-
22 mag 20246,766,766,766,766,64-
21 mag 20246,776,776,776,776,65-
20 mag 20246,766,766,766,766,64-
17 mag 20246,756,756,756,756,63300
16 mag 20246,766,766,766,766,64300
15 mag 20246,746,996,746,996,87300
14 mag 20246,696,696,696,696,57-
13 mag 20246,706,706,706,706,58-
10 mag 20246,656,656,656,656,53-
09 mag 20246,626,626,626,626,50-
08 mag 20246,636,636,636,636,51-
07 mag 20246,566,566,566,566,45-
06 mag 20246,486,486,486,486,37-
03 mag 2024------
02 mag 2024------
30 apr 2024------
29 apr 20246,536,536,536,536,42-
26 apr 20246,456,456,456,456,34-
25 apr 20246,456,456,456,456,34-
24 apr 20246,506,506,506,506,39-
23 apr 20246,436,436,436,436,32-
22 apr 20246,386,386,386,386,27-
19 apr 20246,306,306,306,306,19-
18 apr 20246,346,346,346,346,23-
17 apr 20246,336,336,336,336,22-
16 apr 20246,346,346,346,346,23-
15 apr 20246,416,416,416,416,30-
12 apr 20246,436,436,436,436,32-
11 apr 20246,396,396,396,396,28-
10 apr 20246,426,426,426,426,31-
09 apr 20246,426,426,426,426,31-
08 apr 20246,436,436,436,436,32-
05 apr 20246,416,416,416,416,30-
04 apr 20246,476,476,476,476,36-
03 apr 20246,456,456,456,456,34-
02 apr 20246,506,506,506,506,39-
28 mar 20246,496,496,496,496,38-
27 mar 20246,496,496,496,496,38-
26 mar 20246,446,446,446,446,33-
25 mar 20246,466,466,466,466,35-
22 mar 20246,446,446,446,446,33-
21 mar 20246,406,406,406,406,29-
20 mar 20246,346,346,346,346,23-
19 mar 20246,336,336,336,336,22-
18 mar 20246,336,336,336,336,22-
15 mar 2024------
14 mar 20246,356,356,356,356,24-
13 mar 20246,336,336,336,336,22-
12 mar 2024------
11 mar 20246,266,266,266,266,15-
08 mar 2024------
07 mar 20246,206,206,206,206,09-
06 mar 20246,216,216,216,216,10-
05 mar 20246,226,226,226,226,11-
04 mar 20246,236,236,236,236,12-
01 mar 20246,206,206,206,206,09-
29 feb 20246,216,216,216,216,10-
28 feb 20246,196,196,196,196,08-
27 feb 20246,206,206,206,206,09-
26 feb 20246,216,216,216,216,10-
23 feb 20246,206,206,206,206,09400
22 feb 20246,216,216,216,216,10400
21 feb 20246,106,106,106,105,99400
20 feb 20246,146,146,146,146,03400
19 feb 20246,436,436,436,436,32400
16 feb 20246,156,156,156,156,04-
*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...