Italia markets close in 5 hours 12 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
111,22+1,77 (+1,62%)
In data: 12:01PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024111,32111,35111,07111,22111,223.581
31 mag 2024110,00110,52109,45109,45109,4521.085
30 mag 2024110,16110,52110,14110,42110,4211.235
29 mag 2024111,21111,22110,71110,86110,863.313
28 mag 2024111,74111,91111,41111,54111,5431.614
27 mag 2024111,53111,64111,39111,62111,6228.824
24 mag 2024110,88111,59110,78111,56111,5614.060
23 mag 2024112,17112,44111,43111,77111,773.140
22 mag 2024111,82111,87111,69111,79111,795.116
21 mag 2024111,66111,76111,50111,65111,6515.401
20 mag 2024111,66111,92111,54111,92111,9219.369
17 mag 2024111,47111,49111,24111,30111,3014.383
16 mag 2024111,76111,93111,58111,89111,899.595
15 mag 2024110,34111,29110,28111,29111,2912.653
14 mag 2024109,78110,01109,70109,99109,995.467
13 mag 2024109,93110,20109,77109,77109,7713.338
10 mag 2024109,85110,10109,67109,75109,7515.968
09 mag 2024108,97109,50108,77109,45109,455.402
08 mag 2024109,08109,15108,63108,99108,9913.400
07 mag 2024108,98109,29108,85109,22109,229.693
06 mag 2024108,01108,53107,95108,39108,3918.268
03 mag 2024106,75107,87106,71107,58107,584.675
02 mag 2024106,05106,45105,46105,81105,8183.595
30 apr 2024107,60107,60106,88106,88106,886.626
29 apr 2024107,55107,73107,40107,40107,4018.285
26 apr 2024107,13107,50106,89107,17107,179.913
25 apr 2024106,12106,24105,00105,35105,355.250
24 apr 2024107,00107,02106,44106,49106,4920.113
23 apr 2024105,49106,65105,47106,56106,569.782
22 apr 2024104,97105,15104,54104,77104,7725.176
19 apr 2024104,84105,45104,78105,00105,0020.429
18 apr 2024106,08106,38105,48106,23106,2334.581
17 apr 2024106,18106,87105,71105,71105,7114.181
16 apr 2024106,29106,85106,06106,36106,3640.166
15 apr 2024108,38108,78107,84108,05108,0561.301
12 apr 2024109,54109,55108,10108,43108,43109.257
11 apr 2024108,59108,95108,00108,45108,4514.798
10 apr 2024109,76109,94108,05108,51108,5122.598
09 apr 2024109,63109,99108,69109,00109,0014.781
08 apr 2024109,43109,89109,22109,67109,676.395
05 apr 2024108,64109,39107,54109,39109,3923.852
04 apr 2024110,08110,63110,05110,42110,4213.655
03 apr 2024109,48110,09109,33110,07110,0721.928
02 apr 2024110,31110,43109,20109,45109,4518.808
28 mar 2024110,52110,69110,41110,50110,5025.022
27 mar 2024110,02110,26109,80109,93109,938.419
26 mar 2024110,16110,39110,01110,01110,0130.737
25 mar 2024110,17110,22109,80109,97109,978.126
22 mar 2024110,42110,57110,15110,19110,1913.304
21 mar 2024110,60110,81110,37110,70110,7016.701
20 mar 2024108,95109,20108,90109,04109,045.952
19 mar 2024108,43108,71107,95108,71108,7113.034
18 mar 2024108,10108,95108,04108,70108,709.510
15 mar 2024108,50108,79107,60107,60107,6022.321
14 mar 2024109,08109,21108,34108,50108,5057.141
13 mar 2024108,99109,07108,74108,85108,8511.484
12 mar 2024108,25108,89107,58108,55108,5534.302
11 mar 2024107,71107,84107,24107,75107,75119.167
08 mar 2024108,68109,22108,22108,51108,5143.095
07 mar 2024107,19108,58107,17108,42108,428.470
06 mar 2024107,17107,86107,15107,74107,7412.173
05 mar 2024107,86107,87107,08107,20107,2011.361
04 mar 2024108,13108,19107,92108,09108,0915.576
01 mar 2024107,49107,87107,01107,71107,7127.945
29 feb 2024106,73107,35106,46106,89106,8921.845
28 feb 2024106,84106,98106,45106,85106,8514.773
27 feb 2024106,83106,96106,67106,67106,6752.873
26 feb 2024107,02107,34106,99107,06107,0613.543
23 feb 2024107,19107,60107,00107,28107,2812.126
22 feb 2024106,01106,73106,01106,71106,7122.856
21 feb 2024104,72104,72104,48104,67104,6710.457
20 feb 2024105,26105,26104,56104,74104,7426.510
19 feb 2024105,51105,61105,40105,54105,5416.549
16 feb 2024106,05106,24105,39105,91105,9111.912
15 feb 2024105,57105,65105,41105,48105,4865.046
14 feb 2024104,52105,14104,52104,73104,7323.786
13 feb 2024105,77105,77104,18104,65104,6516.173
12 feb 2024105,85106,27105,78106,27106,2710.169
09 feb 2024105,32105,63105,30105,47105,4713.805
08 feb 2024105,20105,22105,00105,14105,1415.668
07 feb 2024104,34105,14104,24105,01105,015.665
06 feb 2024104,26104,38103,90104,20104,2044.097
05 feb 2024104,21104,34103,55103,85103,8527.005
02 feb 2024103,87104,14103,29104,14104,1430.443
01 feb 2024102,38102,71102,20102,44102,4456.093
31 gen 2024103,41103,52102,78102,83102,8328.192
30 gen 2024103,71103,84103,56103,84103,8439.954
29 gen 2024103,02103,18102,93103,13103,138.644
26 gen 2024102,71103,38102,70103,33103,3346.164
25 gen 2024102,64103,19102,56103,11103,1126.024
24 gen 2024102,87103,23102,82103,16103,1630.389
23 gen 2024102,29102,34102,08102,08102,089.439
22 gen 2024102,13102,53102,08102,30102,3039.732
19 gen 2024100,90101,33100,79101,17101,17108.402
18 gen 202499,90100,4199,86100,40100,4019.239
17 gen 202499,94100,0699,5899,9399,9316.953
16 gen 2024100,18100,64100,10100,62100,6216.400
15 gen 2024100,61100,69100,57100,68100,686.387
12 gen 2024100,48101,16100,26100,78100,7816.892
11 gen 2024101,04101,1599,9099,9099,9011.128
*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...