Italia markets open in 7 hours 46 minutes

iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc) (IS31.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,17+0,04 (+0,42%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20249,169,189,169,179,174.322
02 lug 20249,129,139,109,139,1321.254
01 lug 20249,159,199,139,139,131.532
28 giu 20249,209,229,179,189,182.569
27 giu 20249,139,169,139,169,161.676
26 giu 20249,189,199,119,139,134.174
25 giu 20249,209,229,199,199,193.261
24 giu 20249,219,239,209,239,235.270
21 giu 20249,229,229,189,189,183.067
20 giu 20249,209,239,209,219,212.355
19 giu 20249,189,209,189,199,191.266
18 giu 20249,149,189,149,189,186.633
17 giu 20249,139,149,099,129,122.389
14 giu 20249,139,139,089,129,122.140
13 giu 20249,099,109,089,099,092.936
12 giu 20249,099,169,099,119,1113.793
11 giu 20249,099,099,039,049,0411.828
10 giu 20249,099,099,049,059,0516.491
07 giu 20249,089,109,079,099,09851
06 giu 20249,079,099,069,099,09532
05 giu 20249,019,049,009,049,04737
04 giu 20248,978,998,948,958,954.680
03 giu 20249,009,038,978,978,975.588
31 mag 20248,868,908,858,888,882.877
30 mag 20248,868,888,858,888,88128
29 mag 20248,968,968,928,938,93384
28 mag 20249,039,048,988,998,9914.030
27 mag 20249,029,039,019,029,021.044
24 mag 20249,009,049,009,039,032.585
23 mag 20249,129,149,089,089,084.142
22 mag 20249,099,119,089,119,111.842
21 mag 20249,079,099,069,089,089.240
20 mag 20249,089,109,079,099,093.626
17 mag 20249,079,079,069,069,06494
16 mag 20249,099,099,079,099,097.175
15 mag 20248,979,048,979,049,043.999
14 mag 20248,948,958,938,938,936.935
13 mag 20248,958,968,938,938,935.226
10 mag 20248,928,958,928,928,9216.668
09 mag 20248,858,898,858,888,8818.131
08 mag 20248,858,868,848,868,8620.621
07 mag 20248,828,858,818,858,856.153
06 mag 20248,758,788,758,778,777.991
03 mag 20248,698,748,698,718,7149.288
02 mag 20248,658,678,648,648,6410.784
30 apr 20248,678,688,658,658,659.517
29 apr 20248,648,688,648,668,667.821
26 apr 20248,638,648,628,638,639.201
25 apr 20248,658,658,558,568,564.060
24 apr 20248,658,668,618,638,6378.469
23 apr 20248,608,678,588,668,6611.099
22 apr 20248,568,598,548,558,5529.535
19 apr 20248,498,548,498,538,5322.356
18 apr 20248,548,558,508,548,54989
17 apr 20248,528,568,498,498,4913.791
16 apr 20248,538,568,538,538,539.009
15 apr 20248,688,688,628,648,6417.780
12 apr 20248,738,738,658,678,679.032
11 apr 20248,738,758,688,698,692.675
10 apr 20248,848,858,738,738,731.650
09 apr 20248,848,878,788,798,7918.722
08 apr 20248,838,858,838,848,84493
05 apr 20248,778,828,778,828,822.535
04 apr 20248,868,918,858,898,89765
03 apr 20248,868,888,858,878,8713.404
02 apr 20248,928,938,858,868,862.462
28 mar 20248,928,968,928,958,951.007
27 mar 20248,898,908,888,898,894.052
26 mar 20248,868,888,868,878,8723.325
25 mar 20248,868,868,848,858,851.172
22 mar 20248,878,898,868,868,8631.142
21 mar 20248,898,908,878,908,908.050
20 mar 20248,828,838,818,818,815.029
19 mar 20248,768,798,738,798,7911.336
18 mar 20248,748,788,718,788,782.033
15 mar 20248,788,788,708,708,706.622
14 mar 20248,858,868,778,788,78430
13 mar 20248,848,868,838,848,842.197
12 mar 20248,838,848,818,828,8263.304
11 mar 20248,748,768,728,758,754.348
08 mar 20248,788,808,768,788,784.987
07 mar 20248,728,778,728,778,772.369
06 mar 20248,688,758,678,758,756.052
05 mar 20248,748,748,688,698,69134.500
04 mar 20248,738,758,728,738,7336.341
01 mar 20248,708,728,688,708,705.245
29 feb 20248,678,698,658,688,687.346
28 feb 20248,678,698,658,688,688.207
27 feb 20248,688,698,648,658,657.983
26 feb 20248,708,738,698,698,696.909
23 feb 20248,688,728,668,728,723.868
22 feb 20248,598,648,598,648,647.039
21 feb 20248,568,568,518,528,52514
20 feb 20248,538,558,538,558,5517.518
19 feb 20248,568,578,568,568,56474
16 feb 20248,598,618,568,598,596.790
15 feb 20248,568,588,558,578,571.222
14 feb 20248,488,528,488,518,518.299
13 feb 20248,578,578,468,488,487.965
12 feb 20248,578,598,568,598,5962
*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...