Italia markets close in 3 hours 12 minutes

UBS(Lux)Fund Solutions – MSCI Emerging Markets Socially Responsible UCITS ETF(USD)A-acc (MSRUSB.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
14,86+0,03 (+0,18%)
In data: 12:16PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202414,8114,9114,8114,8614,8623.711
19 giu 202414,8314,8314,8314,8314,835.403
18 giu 202414,6414,6414,6414,6414,64226
17 giu 202414,4914,4914,4914,4914,49-
14 giu 202414,5014,5014,4914,4914,495.163
13 giu 202414,6114,6314,6114,6314,631.778
12 giu 202414,5114,5514,4814,5514,556.994
11 giu 202414,4914,4914,4014,4014,404.156
10 giu 202414,4014,4014,4014,4014,401.904
07 giu 202414,4314,4414,4314,4414,444.103
06 giu 202414,4214,4514,3814,4214,423.327
05 giu 202414,3014,3414,3014,3414,343.419
04 giu 202414,2114,2114,1114,1214,1242.982
03 giu 202414,5114,5114,3514,3514,3513.882
31 mag 202414,2314,3014,1714,1714,1731.529
30 mag 202414,5014,5014,4214,4714,4731.988
29 mag 202414,7914,7914,7114,7714,776.727
28 mag 202414,9614,9614,9314,9314,93616
27 mag 202414,8315,0314,8315,0115,018.791
24 mag 202414,8614,8814,8414,8714,872.772
23 mag 202414,9914,9914,9614,9914,994.395
22 mag 202414,9915,0114,9915,0015,0011.656
21 mag 202414,8914,9114,8714,9114,913.788
17 mag 202415,0115,0514,9815,0515,052.833
16 mag 202414,8614,9814,8614,9814,983.250
15 mag 202414,7714,8714,7714,8714,875.875
14 mag 202414,7214,7214,6914,7214,723.836
13 mag 202414,6114,6114,6114,6114,611.363
10 mag 202414,5914,5914,5914,5914,592.160
08 mag 202414,4514,4614,4314,4314,432.559
07 mag 202414,4814,4814,4814,4814,48-
06 mag 202414,4614,4814,4614,4814,482.764
03 mag 202414,3714,4414,3714,4214,425.730
02 mag 202414,3814,3814,2814,2914,2937.710
30 apr 202414,2714,2714,1914,1914,1948.367
29 apr 202414,2314,2714,2114,2714,271.571
26 apr 202414,1214,1214,1014,1014,103.568
25 apr 202413,9613,9613,9313,9413,947.250
24 apr 202414,0814,0913,9713,9713,973.360
23 apr 202413,9113,9213,8913,9213,9212.968
22 apr 202413,7113,8013,7113,7713,771.555
19 apr 202413,5913,6013,5913,6013,605.894
18 apr 202413,8813,8813,8113,8113,812.174
17 apr 202413,6913,6913,6913,6913,69-
16 apr 202413,7913,7913,7513,7513,7537.931
15 apr 202414,1514,1514,0814,0814,085.527
12 apr 202414,3614,3614,3614,3614,3670
11 apr 202414,4114,4114,4114,4114,418.408
10 apr 202414,5114,5114,4814,4814,485.750
09 apr 202414,4414,4414,3914,3914,396.623
08 apr 202414,2614,3614,2614,3614,365.519
05 apr 202414,1514,2114,1414,2014,2019.282
04 apr 202414,3314,4114,3314,4114,419.337
03 apr 202414,2514,2614,1914,2214,2211.553
02 apr 202414,3314,4114,3314,3314,333.648
28 mar 202414,2714,2814,2014,2814,283.007
27 mar 202414,2014,3014,2014,2714,27159.072
26 mar 202414,2514,2914,2314,2914,296.429
25 mar 202414,1514,1514,1314,1314,139.257
22 mar 202414,1214,1214,1214,1214,12-
21 mar 202414,1614,2814,1614,2814,281.313
20 mar 202413,8913,9513,8613,9513,9527.503
19 mar 202413,8613,8613,8613,8613,863.934
18 mar 202413,9814,0213,9813,9913,9932.781
15 mar 202414,0014,0313,9913,9913,9971.986
14 mar 202414,0914,1414,0914,1014,108.191
13 mar 202414,0514,0614,0514,0614,065.271
12 mar 202414,0614,0814,0614,0814,081.270
11 mar 202413,9413,9413,8913,9313,932.877
08 mar 202413,9813,9813,9813,9813,98352.912
07 mar 202413,8813,8813,8813,8813,88-
06 mar 202413,8813,8813,8813,8813,88-
05 mar 202413,7713,7713,7213,7213,72650
04 mar 202413,8513,9013,8513,8613,867.239
01 mar 202413,7513,8013,7513,8013,805.178
29 feb 202413,6613,6613,6013,6013,601.813
28 feb 202413,6713,6713,5713,5813,585.565
27 feb 202413,6913,6913,6413,6713,671.259
26 feb 202413,6213,6413,6213,6413,6417.696
23 feb 202413,6813,7213,6813,7213,723.470
22 feb 202413,6913,6913,6913,6913,692.160
21 feb 202413,5613,5613,5613,5613,561.733
20 feb 202413,5413,5613,5413,5613,561.563
19 feb 202413,5513,5513,5513,5513,554.358
16 feb 202413,5613,5713,5613,5713,574.556
15 feb 202413,4513,4713,4513,4713,475.098
14 feb 202413,3813,4413,3813,4413,444.167
13 feb 202413,4713,4713,4713,4713,47363
12 feb 202413,3013,4713,3013,4713,471.298
09 feb 202413,2513,2613,2513,2613,261.970
08 feb 202413,2413,2713,2313,2513,2512.239
07 feb 202413,1713,2613,1713,2513,2532.149
06 feb 202413,1313,2013,1313,2013,203.969
05 feb 202412,9212,9312,9012,9012,909.335
02 feb 202412,8612,8812,8612,8812,882.629
01 feb 202412,7812,8012,7812,8012,803.315
31 gen 202412,7812,8212,7812,8212,829.499
30 gen 202412,7912,8712,7912,8412,8413.657
29 gen 202412,8912,8912,8712,8712,871.345
26 gen 202412,9512,9812,9412,9412,9425.415
*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...