Italia markets closed

Invesco Markets Plc - Invesco MSCI Kuwait UCITS ETF USD Acc (MKUW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,10+0,30 (+0,56%)
Alla chiusura: 04:07PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202454,0654,0654,0654,0654,06-
08 mag 202453,7953,7953,7853,9553,95198
07 mag 202454,8254,8254,8253,8153,81-
03 mag 202454,1554,1554,1554,1554,15-
02 mag 202453,4653,4653,4653,4653,46-
01 mag 202453,3853,3853,3853,3853,38-
30 apr 202453,6553,6553,6553,6553,65-
29 apr 202452,9453,4052,9453,6053,601
26 apr 202453,4553,8053,4553,6153,613
25 apr 202453,5653,5653,5653,5653,56-
24 apr 202453,8753,8753,8753,8753,87-
23 apr 202454,0054,0054,0054,0054,00-
22 apr 202453,9954,2153,8354,1254,121.204
19 apr 202451,3553,4651,3553,3853,381
18 apr 202453,4553,4553,4553,4553,45-
17 apr 202453,6455,6553,3053,1953,192.602
16 apr 202452,8353,1552,8353,1253,123.681
15 apr 202453,3553,3553,3553,3553,35-
12 apr 202454,1954,1953,9453,7453,742.972
11 apr 202454,4954,4954,4954,4954,49-
10 apr 202454,4454,4454,4454,4454,44-
09 apr 202454,5154,5154,5154,5154,51-
08 apr 202454,7154,7154,7154,5854,581
05 apr 202455,2855,2855,2855,2855,28-
04 apr 202455,4355,4355,4355,4355,43-
03 apr 202455,5855,5855,5855,3955,391
02 apr 202456,2956,2956,2956,2956,29-
28 mar 202456,8756,8756,8756,7256,72-
27 mar 202456,1756,1756,1756,1756,17-
26 mar 202456,2256,2256,2256,2256,22-
25 mar 202456,1556,1556,1556,1556,15-
22 mar 202456,1456,1456,1456,1456,14-
21 mar 202457,0057,0056,3956,3456,342
20 mar 202455,7555,7555,7555,7555,75-
19 mar 202455,9355,9355,9355,7955,791
18 mar 202456,2456,2456,2456,2456,24-
15 mar 202456,1156,1156,1156,1156,1111
14 mar 202456,5056,5056,5056,5056,50-
13 mar 202456,5956,5956,5956,5956,59-
12 mar 202457,0557,0557,0557,0557,05-
11 mar 202456,5156,5156,5156,5156,51-
08 mar 202456,3656,3656,3656,3656,36-
07 mar 202456,3456,3456,3456,3456,34-
06 mar 202456,2656,2656,2656,1256,1281
05 mar 202456,5656,5656,5656,5656,56-
04 mar 202456,3156,3156,3156,4656,461
01 mar 202456,4756,4756,4756,4756,47-
29 feb 202456,4056,4056,3856,3556,35150
28 feb 202456,3756,3756,3756,3756,37-
27 feb 202456,6056,6056,6056,6056,60-
26 feb 202457,5857,5856,4556,6056,604
23 feb 202456,6256,6256,6256,6256,62-
22 feb 202456,8956,8956,8956,5856,58-
21 feb 202456,6056,6056,6056,6056,60-
20 feb 202456,4256,4256,4256,4256,42-
19 feb 202456,2156,2156,2156,2156,21-
16 feb 202456,1356,1356,1356,1356,13-
15 feb 202456,0856,0856,0856,0856,08-
14 feb 202456,1756,1756,1756,0356,03-
13 feb 202456,2156,2156,2156,2156,21-
12 feb 202456,5656,5656,5656,5656,56-
09 feb 202455,6355,6355,6355,7155,71580
08 feb 202455,7655,7655,7655,7655,76-
07 feb 202455,7955,7955,7955,7955,79-
06 feb 202455,4455,4455,4455,4455,44-
05 feb 202455,4055,4055,4055,4055,40-
02 feb 202455,3956,4555,3955,4955,49115
01 feb 202455,1755,1755,1755,1755,17-
31 gen 202455,4455,4455,3255,5755,571.000
30 gen 202455,9155,9155,9155,9155,91-
29 gen 202455,6555,6555,6555,6555,65-
26 gen 202456,2756,2756,2756,1756,171.000
25 gen 202456,0756,0756,0756,0756,07-
24 gen 202456,2756,2755,9656,1956,19-
23 gen 202455,8355,8355,8355,8355,83-
22 gen 202455,4455,4455,4455,3355,33-
19 gen 202454,7254,7254,7254,7254,72-
18 gen 202454,7454,7454,7454,7454,74-
17 gen 202454,9254,9254,9254,9254,92-
16 gen 202455,1055,1055,1055,1055,10-
15 gen 202455,3755,3755,3755,3755,37-
12 gen 202454,9954,9954,9954,9954,99-
11 gen 202454,9254,9254,9254,9254,92-
10 gen 202454,2554,2554,2554,2554,25-
09 gen 202455,0455,0455,0454,5854,58-
08 gen 202454,0154,0154,0154,0154,01-
05 gen 202453,1153,1353,0453,2453,243.080
04 gen 202453,4353,4553,4353,5453,54300
03 gen 202453,2153,2153,2153,0853,08-
02 gen 202453,0853,0853,0853,0853,08-
29 dic 202352,5352,5352,5352,5352,53-
28 dic 202352,5252,5252,5252,5252,52-
27 dic 202352,4752,4752,4752,4752,47-
22 dic 202352,7452,7452,7452,7452,74-
21 dic 202352,7152,7152,7152,7152,71-
20 dic 202352,6552,6552,6552,6552,65-
19 dic 202352,1252,1252,1252,1252,12-
18 dic 202352,0752,0752,0752,0752,07-
15 dic 202352,7752,7752,7752,7252,729
14 dic 202352,0352,0352,0352,1452,1435
*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...