Italia markets close in 22 minutes

iShares Core FTSE 100 UCITS ETF GBP (Dist) (ISF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,60-0,01 (-0,11%)
In data: 04:08PM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20249,629,629,589,609,6028.690
10 mag 20249,609,649,609,619,6132.022
09 mag 20249,539,569,539,559,55197.497
08 mag 20249,509,529,489,529,52159.662
07 mag 20249,479,509,469,489,4880.611
06 mag 20249,439,469,399,449,44147.861
03 mag 20249,399,429,369,389,3819.711
02 mag 20249,349,369,339,359,35217.933
30 apr 20249,369,399,369,349,3473.217
29 apr 20249,359,379,349,349,34122.636
26 apr 20249,289,309,259,309,3086.689
25 apr 20249,249,259,189,229,2271.785
24 apr 20249,209,219,199,159,1519.022
23 apr 20249,159,159,129,169,16194.012
22 apr 20249,099,119,069,109,1019.614
19 apr 20248,959,008,949,009,005.391
18 apr 20249,019,028,989,029,0215.286
17 apr 20248,979,018,979,009,0022.438
16 apr 20249,009,018,938,958,9556.830
15 apr 20249,149,179,109,129,1259.626
12 apr 20249,159,219,149,159,15157.991
11 apr 20249,099,109,069,069,0618.998
10 apr 20249,109,119,059,089,0841.849
09 apr 20249,059,079,049,049,0418.078
08 apr 20249,009,059,009,049,0470.245
05 apr 20248,989,018,989,009,0017.781
04 apr 20249,069,109,059,089,0815.345
03 apr 20249,029,048,999,049,0425.016
02 apr 20249,129,169,049,059,0527.044
28 mar 20249,079,119,079,109,10207.377
27 mar 20249,029,048,999,039,03103.060
26 mar 20248,989,038,989,039,0354.262
25 mar 20249,029,039,009,029,0211.510
22 mar 20248,979,048,979,039,03136.557
21 mar 20248,948,998,928,978,9718.532
20 mar 20248,828,858,818,848,8499.550
19 mar 20248,828,848,798,848,8426.313
18 mar 20248,818,838,818,828,8217.799
15 mar 20248,858,878,838,828,8221.521
14 mar 20248,898,898,828,848,848.023
13 mar 20248,908,938,888,928,9243.968
12 mar 20248,898,918,868,908,9028.899
11 mar 20248,798,828,788,828,82304.826
08 mar 20248,838,848,828,838,8365.443
07 mar 20248,808,858,788,848,8481.848
06 mar 20248,758,798,758,778,773.675
05 mar 20248,698,758,698,748,7422.230
04 mar 20248,758,768,718,738,7358.856
01 mar 20248,778,788,758,778,77124.551
29 feb 20248,738,768,718,738,73157.005
28 feb 20248,768,768,718,708,7026.422
27 feb 20248,788,788,768,788,7811.028
26 feb 20248,798,818,778,778,7727.634
23 feb 20248,818,828,788,828,8228.064
22 feb 20248,778,778,748,778,7710.761
21 feb 20248,758,768,718,728,7254.515
20 feb 20248,808,818,798,808,804.887
19 feb 20248,808,828,798,818,8125.189
16 feb 20248,738,798,728,798,7935.693
15 feb 20248,668,688,638,678,6722.585
14 feb 20248,628,658,608,618,613.421
13 feb 20248,668,678,578,608,6031.929
12 feb 20248,638,658,628,648,64159.930
09 feb 20248,668,678,628,638,6319.302
08 feb 20248,728,738,668,668,666.022
07 feb 20248,778,778,728,718,718.963
06 feb 20248,738,758,698,778,777.550
05 feb 20248,698,738,658,658,6512.295
02 feb 20248,748,758,728,698,6914.867
01 feb 20248,708,758,698,698,6927.434
31 gen 20248,768,768,738,738,73231.021
30 gen 20248,748,778,748,748,7412.221
29 gen 20248,748,768,738,738,7319.925
26 gen 20248,668,748,668,728,7213.386
25 gen 20248,568,618,568,608,6042.105
24 gen 20248,598,598,568,598,5913.036
23 gen 20248,568,568,518,548,5412.617
22 gen 20248,508,548,488,538,5333.013
19 gen 20248,538,538,478,478,475.742
18 gen 20248,468,488,448,498,4932.805
17 gen 20248,478,478,418,468,4666.049
16 gen 20248,538,578,518,568,5658.346
15 gen 20248,628,628,588,608,604.437
12 gen 20248,638,668,638,648,6415.160
11 gen 20248,708,718,588,568,5617.598
10 gen 20248,678,698,658,658,6512.326
09 gen 20248,718,728,698,708,703.290
08 gen 20248,678,698,638,698,6942.329
05 gen 20248,668,708,638,698,69175.294
04 gen 20248,698,708,688,718,7121.248
03 gen 20248,688,698,618,668,6644.283
02 gen 20248,708,728,638,658,6521.118
29 dic 20238,688,688,638,638,633.524
28 dic 20238,668,678,638,658,657.045
27 dic 20238,658,708,658,678,6712.067
22 dic 20238,648,698,638,668,6610.798
21 dic 20238,668,678,628,638,6345.391
20 dic 20238,698,718,658,698,6913.416
19 dic 20238,628,648,608,648,6416.210
18 dic 20238,588,618,568,598,5917.562
*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...