Italia markets closed

iShares Core MSCI World UCITS ETF (IWDG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
898,00-2,25 (-0,25%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024901,75902,00894,57898,00898,0095.836
13 giu 2024903,75905,75898,25900,25900,25137.283
12 giu 2024897,00906,75896,02905,50905,50143.278
11 giu 2024897,50898,00890,00893,13893,13145.856
10 giu 2024893,50896,50892,00896,00896,00104.980
07 giu 2024896,50898,39890,00896,50896,50112.123
06 giu 2024897,25897,75895,75896,75896,7589.412
05 giu 2024887,75892,75887,25892,75892,7537.847
04 giu 2024881,00886,00880,75883,00883,0058.415
03 giu 2024890,00890,75884,75884,75884,7585.052
31 mag 2024879,50884,00877,00877,00877,00131.900
30 mag 2024881,50883,00878,48882,00882,0087.064
29 mag 2024887,25889,75882,41883,25883,2573.930
28 mag 2024892,75894,50888,76890,25890,25168.549
24 mag 2024885,25891,25884,00890,50890,5090.487
23 mag 2024895,25897,03890,00892,00892,0079.820
22 mag 2024892,25893,25891,26892,25892,2582.063
21 mag 2024892,75893,00890,75892,50892,5043.521
20 mag 2024893,00895,25892,43895,25895,2566.863
17 mag 2024890,25891,25888,78890,25890,25128.598
16 mag 2024892,75893,75890,75893,50893,50167.692
15 mag 2024882,75889,25882,75889,50889,50114.809
14 mag 2024879,75881,50878,43880,25880,2555.958
13 mag 2024880,50881,50879,00879,00879,0093.904
10 mag 2024878,75882,25877,00879,25879,25128.548
09 mag 2024872,75876,75870,80876,63876,6377.299
08 mag 2024873,50874,00869,50873,00873,00196.208
07 mag 2024873,00882,00870,25873,75873,7589.066
03 mag 2024856,00866,25854,92860,00860,0076.563
02 mag 2024852,25853,25846,51848,50848,5055.068
01 mag 2024849,00849,25845,26847,75847,7571.237
30 apr 2024861,00861,89856,31856,75856,75132.481
29 apr 2024862,00862,00859,75860,50860,5094.358
26 apr 2024855,50859,75854,50858,25858,25228.386
25 apr 2024850,25851,25840,75844,50844,50357.098
24 apr 2024856,50857,75851,97852,50852,50175.456
23 apr 2024844,50854,25844,50852,75852,75285.188
22 apr 2024840,50842,75838,25840,00840,00306.383
19 apr 2024838,25843,25837,08840,00840,00279.831
18 apr 2024847,75848,25843,75847,75847,75105.134
18 apr 20240.0306 Dividendo
17 apr 2024849,00855,50848,00848,00847,97101.668
16 apr 2024850,50854,50848,75850,25850,2270.568
15 apr 2024867,25872,50863,25865,00864,9774.560
12 apr 2024873,50875,25865,00867,25867,2260.621
11 apr 2024869,50871,25864,25867,25867,2261.873
10 apr 2024876,25881,75864,75868,63868,59109.797
09 apr 2024875,25877,75869,75870,75870,7257.390
08 apr 2024873,00876,75872,25876,50876,47117.643
05 apr 2024866,50872,50866,50872,50872,47121.861
04 apr 2024878,25881,25877,90881,25881,22200.982
03 apr 2024872,50878,00872,00877,00876,9792.275
02 apr 2024881,25882,00871,00872,00871,97159.315
28 mar 2024882,00883,00880,25881,25881,22220.098
27 mar 2024880,00880,00877,00877,63877,59128.764
26 mar 2024878,50879,75878,25878,25878,22282.460
25 mar 2024877,75878,33874,51877,38877,34390.108
22 mar 2024880,00882,00877,75877,75877,72120.676
21 mar 2024880,00882,25878,25882,00881,9782.906
20 mar 2024867,75870,00867,75869,00868,97112.426
19 mar 2024863,00866,50860,41866,50866,4778.523
18 mar 2024862,50866,75861,50865,50865,4747.479
15 mar 2024864,75867,00858,75858,88858,841.572.285
14 mar 2024868,50869,75862,00863,75863,7263.489
13 mar 2024867,75867,75865,39866,38866,34199.720
12 mar 2024859,50866,25858,75864,00863,9763.875
11 mar 2024858,50858,75854,16856,75856,7291.744
08 mar 2024865,50869,00863,75863,75863,7278.288
07 mar 2024854,25865,00853,75864,13864,0928.470
06 mar 2024854,50859,50854,50858,00857,9765.413
05 mar 2024857,00860,25853,24854,25854,2259.188
04 mar 2024860,25860,25858,25859,13859,0941.856
01 mar 2024855,00858,25853,50857,25857,22191.299
29 feb 2024847,75853,25847,50849,50849,4789.728
28 feb 2024848,25850,75847,00849,25849,22162.908
27 feb 2024850,00851,75849,39850,25850,2242.601
26 feb 2024851,25854,00850,50851,50851,4786.814
23 feb 2024852,00855,00850,25852,25852,2252.993
22 feb 2024846,25849,00844,01848,25848,2239.960
21 feb 2024836,00836,38833,25834,75834,7269.261
20 feb 2024839,50839,50834,50835,25835,22126.879
19 feb 2024840,50842,00839,00840,88840,84446.655
16 feb 2024842,25845,25839,25842,88842,84149.874
15 feb 2024838,75840,00836,76838,13838,0993.696
14 feb 2024830,75835,00829,50832,75832,7284.417
13 feb 2024836,50838,25827,50830,75830,7268.249
12 feb 2024837,50841,50837,50841,50841,47156.272
09 feb 2024835,25836,75834,45835,75835,72106.535
08 feb 2024833,75834,25832,25832,25832,2266.035
07 feb 2024828,50833,75827,50832,00831,97106.891
06 feb 2024828,25828,25824,25827,00826,9776.054
05 feb 2024827,75828,50822,50825,00824,97195.344
02 feb 2024826,25827,25822,25826,50826,47149.589
01 feb 2024819,00819,00815,00816,25816,2280.114
31 gen 2024823,00824,50819,00819,00818,9781.876
30 gen 2024824,75825,00823,50825,00824,9791.553
29 gen 2024820,25820,50818,75820,25820,2259.159
26 gen 2024814,50821,50814,50821,50821,47118.561
25 gen 2024816,50819,00814,50818,25818,2247.521
24 gen 2024817,00819,00816,25819,00818,97138.265
*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...