Italia markets close in 3 hours 31 minutes

iShares V PLC - iShares Agribusiness UCITS ETF USD (Acc) (ISAG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,13-0,22 (-0,50%)
In data: 01:29PM CEST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202443,2243,2643,1343,1343,132.533
13 mag 202443,3543,3543,2243,3543,35432
10 mag 202443,5543,6243,4843,4843,48133
09 mag 202442,9043,2242,8743,2243,22123
08 mag 202442,9943,0342,8943,0343,03754
07 mag 202442,4042,7942,3942,8642,862.156
06 mag 202442,5842,8042,4542,4542,452.081
03 mag 202442,3342,4742,3342,4542,455.834
02 mag 202442,2442,5242,1342,4142,4112.204
30 apr 202442,9442,9442,0942,2542,25537
29 apr 202442,4842,7442,2842,7442,74193
26 apr 202442,2442,3742,1942,2442,24570
25 apr 202442,3642,3642,2842,0442,0435
24 apr 202442,7142,7142,4042,4042,40698
23 apr 202442,7942,8642,6342,7642,765.411
22 apr 202443,0043,0042,5342,7042,70670
19 apr 202442,3642,7542,3642,7542,75319
18 apr 202442,1542,5542,1242,4942,491.619
17 apr 202442,2542,2742,2542,2142,2160
16 apr 202442,4542,4542,1042,3542,35322
15 apr 202442,9642,9942,8142,8042,801.143
12 apr 202443,6043,6043,0843,0843,08788
11 apr 202443,5543,6543,3043,2343,23704
10 apr 202443,5643,5643,4243,4243,42296
09 apr 202443,2643,2643,1043,2443,24869
08 apr 202443,2843,3743,2443,2943,291.162
05 apr 202443,2143,3143,2143,2143,21240
04 apr 202443,0143,2442,9543,2343,23156
03 apr 202442,9742,9742,8542,9042,90318
02 apr 202443,2443,2442,8842,8542,851.387
28 mar 202442,8743,1942,8743,1943,1985
27 mar 202442,2542,7142,2542,7142,71134
26 mar 202442,2642,3242,1942,3242,32281
25 mar 202442,3842,3842,2442,3642,36985
22 mar 202442,7742,8742,5342,5342,531.685
21 mar 202442,4942,6742,3242,6742,671.064
20 mar 202442,1442,2442,1242,1742,17245
19 mar 202441,9542,0041,9441,9941,99581
18 mar 202441,6541,9441,5841,9741,97852
15 mar 202441,4441,5841,4041,4941,49585
14 mar 202441,5641,5641,2941,2641,26536
13 mar 202440,9541,3140,9541,3141,31941
12 mar 202441,0841,2041,0141,0741,07418
11 mar 202440,9340,9740,6540,9640,96979
08 mar 202441,0341,0740,9440,9440,942.161
07 mar 202440,7241,1340,6940,8940,891.848
06 mar 202440,6940,7940,6340,6940,691.261
05 mar 202440,4740,5340,2640,4940,495.646
04 mar 202440,7140,7140,3040,2540,2531.237
01 mar 202440,7940,9740,7240,9740,972.448
29 feb 202440,2440,3040,2140,4440,443.138
28 feb 202440,4940,4940,3940,4040,402.575
27 feb 202440,5240,5840,4740,5040,501.272
26 feb 202440,6740,6740,4440,4440,44279
23 feb 202440,5940,5940,4240,5840,58601
22 feb 202440,2140,5340,1340,5340,538.017
21 feb 202440,0140,1940,0140,1940,191.058
20 feb 202440,3340,3340,0640,0640,06707
19 feb 202440,3740,4540,3540,3840,386.531
16 feb 202440,4040,4440,3140,3740,37921
15 feb 202440,4440,5340,2040,4040,40824
14 feb 202439,8540,0639,8540,0240,02166
13 feb 202440,5340,5339,8039,9439,942.187
12 feb 202439,8140,3839,8140,3840,381.616
09 feb 202439,7939,9239,6639,7039,704.385
08 feb 202440,1840,2439,8839,8839,881.947
07 feb 202440,3340,3340,3140,2240,22927
06 feb 202440,1540,5540,1540,4040,402.771
05 feb 202440,6140,6540,3940,3840,381.247
02 feb 202440,7540,7540,4940,7240,722.005
01 feb 202440,0640,6340,0140,4040,408.916
31 gen 202440,0140,2239,9940,0140,01589
30 gen 202440,0740,0739,8339,9339,931.131
29 gen 202439,8439,9739,8439,8739,87345
26 gen 202439,7239,9939,4539,5339,531.934
25 gen 202439,4139,5839,3039,3539,351.019
24 gen 202439,6039,6039,3839,4939,49696
23 gen 202439,1339,4739,0639,3939,392.239
22 gen 202439,9239,9239,2439,2439,246.477
19 gen 202439,8340,0139,7039,7039,701.825
18 gen 202439,7139,7539,5039,6339,633.952
17 gen 202439,9539,9539,6639,9039,905.017
16 gen 202440,1940,2740,1740,2440,242.001
15 gen 202440,3240,3240,3040,3040,30589
12 gen 202440,4940,6240,4340,4340,431.253
11 gen 202440,5540,5640,4440,3740,371.072
10 gen 202440,7140,8140,4240,5140,511.847
09 gen 202441,0641,1540,7940,8140,815.111
08 gen 202441,2441,2440,7440,8740,873.924
05 gen 202441,3141,3741,2041,2841,28800
04 gen 202441,7041,7141,3841,3841,38313
03 gen 202441,7641,8341,5841,7041,70160
02 gen 202441,0641,7241,0641,6841,68575
29 dic 202341,2641,2641,0641,0641,06902
28 dic 202341,0441,1340,9741,1141,113.096
27 dic 202341,1641,6740,8340,9240,922.025
22 dic 202340,8140,9240,6540,9240,922.844
21 dic 202339,9840,6939,9840,6940,691.309
20 dic 202341,2241,2640,8840,9240,926.533
19 dic 202340,7541,0440,6741,0441,046.258
*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...