Italia markets close in 8 hours 23 minutes

iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IUSE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
115,62+0,53 (+0,46%)
In data: 04:44PM BST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,000,000,00115,62115,62134.109
27 giu 2024115,00115,57114,99115,09115,0910.001
26 giu 2024115,18115,40114,70114,80114,8021.116
25 giu 2024114,71114,96114,54114,90114,9032.440
24 giu 2024115,05115,48114,81115,31115,3125.151
21 giu 2024115,28115,28114,75114,92114,9227.176
20 giu 2024115,82115,98115,49115,62115,6249.854
19 giu 2024115,50115,57115,43115,47115,4727.159
18 giu 2024115,24115,38115,08115,13115,1321.430
17 giu 2024114,26114,52114,03114,45114,4524.649
14 giu 2024114,26114,26113,46113,99113,9912.785
13 giu 2024114,28114,35113,80113,96113,9614.464
12 giu 2024113,07114,49113,07114,26114,2611.198
11 giu 2024112,75112,79112,06112,52112,5210.900
10 giu 2024112,26112,56112,10112,56112,5621.267
07 giu 2024112,66112,83111,87112,65112,6538.517
06 giu 2024112,56112,70112,47112,50112,5013.902
05 giu 2024111,36112,01111,30112,01112,0113.453
04 giu 2024110,94111,01110,39110,58110,5815.282
03 giu 2024111,31111,40110,65110,76110,7636.820
31 mag 2024109,98110,50109,47109,47109,4729.350
30 mag 2024110,14110,54110,08110,42110,4282.702
29 mag 2024111,16111,23110,67110,80110,8014.622
28 mag 2024111,71112,02111,47111,51111,51100.452
24 mag 2024110,77111,64110,77111,56111,5618.391
23 mag 2024112,22112,44111,48111,73111,7323.596
22 mag 2024111,85111,91111,69111,84111,8420.837
21 mag 2024111,66111,76111,44111,69111,6920.502
20 mag 2024111,57111,92111,57111,92111,923.361
17 mag 2024111,40111,49111,25111,32111,3276.113
16 mag 2024111,71111,96111,59111,90111,9033.231
15 mag 2024110,37111,28110,23111,22111,2231.752
14 mag 2024109,78109,99109,37109,86109,8615.461
13 mag 2024109,96110,19109,78109,78109,7815.785
10 mag 2024109,85110,18109,72109,73109,73134.063
09 mag 2024108,90109,46108,78109,44109,448.080
08 mag 2024109,08109,16108,62109,04109,0435.897
07 mag 2024108,93109,27108,81109,20109,2033.744
03 mag 2024106,75107,92106,68107,57107,5716.016
02 mag 2024106,00106,41105,55105,83105,8325.495
01 mag 2024105,76105,82105,36105,63105,633.327
30 apr 2024107,58107,62106,88106,88106,889.069
29 apr 2024107,53107,78107,40107,40107,4016.108
26 apr 2024107,17107,49106,69107,18107,1838.832
25 apr 2024106,12106,20104,99105,38105,3837.873
24 apr 2024106,99107,05106,40106,57106,5729.539
23 apr 2024105,47106,65105,47106,48106,4822.908
22 apr 2024105,00105,14104,51104,73104,7352.550
19 apr 2024104,86105,55104,78105,01105,0147.597
18 apr 2024106,12106,33105,44106,18106,1819.683
17 apr 2024106,16106,84105,74105,74105,7432.564
16 apr 2024106,22109,00106,10106,38106,3830.486
15 apr 2024108,32108,78107,83108,07108,0734.409
12 apr 2024109,51109,54108,10108,45108,4533.605
11 apr 2024108,64108,95108,14108,46108,4643.305
10 apr 2024109,76110,00107,97108,53108,5329.183
09 apr 2024109,62116,28108,71108,96108,9614.706
08 apr 2024109,40109,87109,25109,70109,7022.414
05 apr 2024108,66109,45108,50109,39109,3941.260
04 apr 2024110,05110,62110,02110,45110,4561.639
03 apr 2024109,47110,08109,37110,01110,0115.303
02 apr 2024110,26110,52109,20109,38109,3856.373
28 mar 2024110,52110,70110,41110,52110,5213.150
27 mar 2024110,01110,27109,80109,92109,9211.647
26 mar 2024110,14110,38110,01110,05110,0530.581
25 mar 2024110,09110,20109,82109,98109,9824.516
22 mar 2024110,39110,57110,15110,15110,1514.320
21 mar 2024110,61110,82110,35110,70110,7017.815
20 mar 2024108,96109,20108,91108,97108,9745.602
19 mar 2024108,39108,72107,91108,72108,7228.601
18 mar 2024108,07108,95108,02108,66108,6639.363
15 mar 2024108,47108,79107,58107,61107,61122.137
14 mar 2024109,08109,20108,24108,47108,4743.259
13 mar 2024109,02109,10108,74108,78108,7822.552
12 mar 2024108,19108,88107,70108,58108,5814.855
11 mar 2024107,77107,86107,24107,68107,6815.844
08 mar 2024108,69109,24107,89108,54108,5424.476
07 mar 2024107,16108,50107,09108,39108,3925.262
06 mar 2024107,15107,83107,10107,68107,6814.589
05 mar 2024107,84107,89107,04107,16107,1635.388
04 mar 2024108,13108,21107,94108,06108,0617.345
01 mar 2024107,55107,89107,03107,68107,6821.847
29 feb 2024106,72107,35106,46106,90106,9022.314
28 feb 2024106,89106,94106,47106,82106,8235.343
27 feb 2024106,81106,96106,68106,68106,6823.974
26 feb 2024107,04107,31107,00107,02107,0272.617
23 feb 2024107,16107,58107,00107,20107,2017.004
22 feb 2024105,96106,74105,94106,74106,7451.520
21 feb 2024104,76104,76104,46104,63104,6315.441
20 feb 2024105,24105,27104,66104,72104,7257.394
19 feb 2024105,46105,64105,42105,48105,4825.206
16 feb 2024106,03106,28105,30105,93105,9334.678
15 feb 2024105,54105,67105,37105,42105,4223.720
14 feb 2024104,54105,13104,52104,74104,7450.710
13 feb 2024105,78105,79103,90104,64104,6430.354
12 feb 2024105,84106,33105,75106,33106,3376.984
09 feb 2024105,30105,75105,27105,52105,5224.091
08 feb 2024105,24105,26105,02105,08105,0834.037
07 feb 2024104,31105,18104,26104,94104,9416.252
06 feb 2024104,22104,37103,92104,14104,1431.521
*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...