Italia markets closed

iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,09+0,04 (+0,60%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20246,096,096,096,096,09-
02 mag 20246,076,076,076,076,07-
01 mag 20246,056,056,056,056,05-
30 apr 20246,076,076,076,076,07-
29 apr 20246,096,096,096,096,09-
26 apr 20246,076,076,076,076,07-
25 apr 20246,056,066,036,036,032.764
24 apr 20246,066,066,066,066,06-
23 apr 20246,096,096,096,096,09-
22 apr 20246,046,046,046,046,04-
19 apr 20245,975,975,975,975,97-
18 apr 20245,955,975,945,965,9664.731
17 apr 20245,985,985,985,985,98-
16 apr 20245,995,995,975,985,9824.000
15 apr 20246,076,076,076,036,031.300
12 apr 20246,046,046,046,046,04-
11 apr 20246,016,016,016,016,01-
10 apr 20246,016,016,016,016,01-
09 apr 20246,016,016,016,016,01-
08 apr 20246,036,036,036,036,03-
05 apr 20246,026,036,026,036,032.522
04 apr 20246,076,076,076,076,07-
03 apr 20246,076,076,076,086,083.300
02 apr 20246,106,106,106,096,093.808
28 mar 20246,166,166,166,166,16-
27 mar 20246,156,156,146,146,144.075
26 mar 20246,126,126,126,126,12-
25 mar 20246,096,096,096,116,118.550
22 mar 20246,106,106,106,106,10-
21 mar 20246,086,086,086,086,08-
20 mar 20246,076,076,076,076,07-
19 mar 20246,066,066,066,066,06-
18 mar 20246,046,046,046,046,04-
15 mar 20246,056,056,056,056,05-
14 mar 20246,076,076,076,076,07-
13 mar 20246,086,086,086,086,08-
12 mar 20246,076,076,076,076,07-
11 mar 20246,036,036,026,036,0332.100
08 mar 20246,046,046,046,046,04-
07 mar 20246,016,016,016,046,043.300
06 mar 20245,995,995,995,995,99-
05 mar 20245,985,985,985,985,98-
04 mar 20245,965,965,965,965,96-
01 mar 20245,975,975,975,975,975.549
29 feb 20245,975,975,975,975,97-
28 feb 20245,975,975,975,975,97-
27 feb 20246,006,006,006,006,00200
26 feb 20246,016,016,016,016,01-
23 feb 20246,036,036,036,036,03-
22 feb 20246,016,016,016,016,0170
21 feb 20245,985,985,985,985,984.000
20 feb 20245,995,995,995,995,99400
19 feb 20245,975,975,975,975,971.700
16 feb 20245,945,955,945,955,954
15 feb 20245,935,935,935,935,93-
14 feb 20245,905,905,905,905,90-
13 feb 20245,885,895,885,895,892
12 feb 20245,925,925,925,925,92-
09 feb 20245,905,905,905,905,90-
08 feb 20245,925,925,905,915,918.600
07 feb 20245,945,945,935,935,934.006
06 feb 20245,955,955,955,955,95-
05 feb 20245,945,945,945,925,922.500
02 feb 20245,925,925,925,925,92-
01 feb 20245,945,945,945,935,931.000
31 gen 20245,955,955,955,955,95670
30 gen 20245,955,955,955,955,95-
29 gen 20245,945,945,945,955,95600
26 gen 20245,935,935,935,945,942
25 gen 20245,895,895,895,895,89-
24 gen 20245,875,885,875,885,882.425
23 gen 20245,865,865,865,855,851.900
22 gen 20245,905,905,895,895,892
19 gen 20245,855,855,855,855,85-
18 gen 20245,875,875,875,875,87-
17 gen 20245,885,885,885,885,88-
16 gen 20245,935,935,935,935,9346.784
15 gen 20245,935,935,935,935,93-
12 gen 20245,945,955,945,955,951.810
11 gen 20245,885,885,885,885,88-
10 gen 20245,915,915,915,915,91-
09 gen 20245,915,925,915,925,926
08 gen 20245,915,915,915,915,91-
05 gen 20245,875,875,865,905,903.424
04 gen 20245,925,925,925,925,92-
03 gen 20245,875,875,875,875,87-
02 gen 20245,865,865,865,865,86-
29 dic 20235,855,855,855,855,85-
28 dic 20235,845,845,845,845,8427
27 dic 20235,845,845,845,845,84-
22 dic 20235,825,825,825,825,82-
21 dic 20235,815,815,815,815,81-
20 dic 20235,835,855,825,835,8319.220
19 dic 20235,825,825,825,825,82-
18 dic 20235,815,815,815,815,81-
15 dic 20235,815,815,815,815,81-
14 dic 20235,905,905,905,845,8417.951
13 dic 20235,855,855,855,855,85-
12 dic 20235,855,855,855,855,85-
11 dic 20235,855,855,855,855,852
*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...