Italia markets close in 3 hours 56 minutes

iShares S&P 500 Consumer Staples Sector UCITS ETF USD (Acc) (IUCS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,35+0,00 (+0,03%)
In data: 10:48AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20248,348,388,348,358,353.364
25 apr 20248,438,448,348,358,351.045.712
24 apr 20248,298,318,218,328,323.180.556
23 apr 20248,308,318,278,298,29142.972
22 apr 20248,238,268,208,258,256.973
19 apr 20248,148,168,098,158,1542.779
18 apr 20248,118,148,098,138,13208.456
17 apr 20248,098,138,058,058,05297.153
16 apr 20248,068,078,058,078,07119.683
15 apr 20248,148,158,108,118,1121.215
12 apr 20248,188,198,138,128,1211.480
11 apr 20248,208,208,158,158,1585.914
10 apr 20248,238,258,138,168,16129.240
09 apr 20248,198,208,168,188,18118.994
08 apr 20248,198,208,158,198,1944.318
05 apr 20248,208,218,158,208,2038.756
04 apr 20248,248,268,228,248,24228.948
03 apr 20248,288,318,218,238,23200.359
02 apr 20248,378,388,308,288,2886.167
28 mar 20248,428,438,388,428,4221.431
27 mar 20248,368,388,338,378,3728.159
26 mar 20248,318,358,308,338,3313.799
25 mar 20248,358,358,308,308,30204.974
22 mar 20248,388,408,358,358,35239.672
21 mar 20248,418,418,348,398,39163.749
20 mar 20248,368,378,348,358,3517.663
19 mar 20248,348,358,328,318,3140.231
18 mar 20248,248,348,238,338,3336.746
15 mar 20248,298,298,248,248,2449.039
14 mar 20248,358,358,258,278,2761.720
13 mar 20248,338,338,288,318,3166.812
12 mar 20248,288,318,248,308,3043.443
11 mar 20248,238,268,188,218,21102.474
08 mar 20248,238,268,198,208,207.396
07 mar 20248,238,278,218,268,26294.072
06 mar 20248,198,238,158,238,2324.944
05 mar 20248,148,218,148,178,1790.196
04 mar 20248,108,148,108,138,1330.962
01 mar 20248,118,138,088,108,1022.987
29 feb 20248,188,188,138,158,1534.995
28 feb 20248,168,178,128,148,1428.940
27 feb 20248,178,178,138,148,1454.222
26 feb 20248,198,198,158,168,16113.223
23 feb 20248,158,208,148,198,1922.276
22 feb 20248,158,158,068,098,09151.270
21 feb 20248,118,138,098,108,10151.641
20 feb 20248,028,148,008,098,09323.219
19 feb 20248,028,027,998,018,011.460.620
16 feb 20247,998,037,968,018,013.423.643
15 feb 20247,977,997,967,977,9743.633
14 feb 20247,977,987,937,937,93193.724
13 feb 20248,028,067,957,967,96242.198
12 feb 20248,008,007,967,997,9925.551
09 feb 20248,078,087,997,997,9966.980
08 feb 20248,068,107,948,068,0648.514
07 feb 20248,088,108,058,088,0884.729
06 feb 20248,048,068,028,058,05137.112
05 feb 20248,068,118,058,068,0658.307
02 feb 20248,138,138,068,068,0635.892
01 feb 20247,978,057,938,058,0557.327
31 gen 20248,048,057,998,008,0020.261
30 gen 20247,997,997,927,977,9767.470
29 gen 20247,917,957,907,927,9227.779
26 gen 20247,897,937,897,917,9121.317
25 gen 20247,827,847,807,827,8226.239
24 gen 20247,907,937,867,897,8994.746
23 gen 20247,827,897,807,887,88706.858
22 gen 20247,877,877,807,827,821.837.874
19 gen 20247,887,917,827,857,8528.307
18 gen 20247,877,897,827,847,8489.809
17 gen 20247,897,917,877,917,91178.723
16 gen 20247,917,937,907,917,9178.653
15 gen 20247,937,947,917,927,9256.454
12 gen 20247,897,957,887,917,9126.328
11 gen 20247,937,937,867,867,8629.810
10 gen 20247,917,937,907,907,9069.480
09 gen 20247,897,897,847,877,87247.517
08 gen 20247,897,897,827,867,86179.034
05 gen 20247,867,897,847,867,8653.289
04 gen 20247,897,897,867,897,89126.371
03 gen 20247,947,957,897,907,9068.208
02 gen 20247,837,937,817,917,9145.692
29 dic 20237,947,947,827,847,84544
28 dic 20237,847,847,817,827,8217.717
27 dic 20237,787,827,777,817,81447.052
22 dic 20237,707,727,697,707,70141.765
21 dic 20237,687,707,657,687,6821.686
20 dic 20237,787,817,727,727,725.833
19 dic 20237,787,807,767,797,79542.247
18 dic 20237,737,807,707,807,8013.612
15 dic 20237,747,747,677,707,70382.361
14 dic 20237,807,867,767,767,76115.537
13 dic 20237,687,717,667,717,715.952
12 dic 20237,667,667,637,657,6521.726
11 dic 20237,597,637,577,637,6343.675
08 dic 20237,637,637,587,597,5958.956
07 dic 20237,607,627,587,627,6243.507
06 dic 20237,637,637,577,587,581.817.655
05 dic 20237,667,687,627,647,641.630.177
04 dic 20237,687,707,647,677,6764.717
*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...