Italia markets closed

iShares MSCI EMU ESG Screened UCITS ETF EUR (Acc) (SAUM.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
7,09-0,06 (-0,80%)
Alla chiusura: 03:07PM BST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20247,127,127,117,097,09373
03 giu 20247,187,187,167,147,14335.396
31 mag 20247,117,137,117,117,1117.716
30 mag 20247,077,097,077,117,1135.362
29 mag 20247,137,137,087,087,08262.622
28 mag 20247,227,237,167,177,1749
24 mag 20247,137,177,137,187,183.711
23 mag 20247,197,207,187,177,179.367
22 mag 20247,177,177,167,167,162.961.595
21 mag 20247,207,227,197,207,2054.547
20 mag 20247,257,267,257,247,241.813
17 mag 20247,237,237,237,237,23873.265
16 mag 20247,277,277,277,267,2629.415
15 mag 20247,297,297,297,297,2921.839
14 mag 20247,257,267,257,267,2612.463
13 mag 20247,267,267,247,247,24510
10 mag 20247,267,267,257,257,2512.309
09 mag 20247,177,217,177,217,2114.712
08 mag 20247,167,197,167,177,17132.457
07 mag 20247,107,127,097,147,142.608
03 mag 20246,966,976,956,996,99231.467
02 mag 20246,936,946,936,946,946.760
01 mag 20246,916,936,896,896,899.211
30 apr 20247,027,036,986,936,9335.728
29 apr 20247,067,067,017,017,0141.982
26 apr 20247,047,047,047,057,05456.279
25 apr 20247,017,016,916,956,95747
24 apr 20247,077,077,027,037,0324.507
23 apr 20247,047,047,037,057,053.577
22 apr 20246,996,996,986,976,978.432
19 apr 20246,886,886,886,906,901.612
18 apr 20246,906,906,906,906,90-
17 apr 20246,896,896,896,866,86139.469
16 apr 20246,866,866,846,866,8625.777
15 apr 20246,997,006,956,946,94999
12 apr 20247,007,006,926,926,92571.981
11 apr 20247,007,006,966,946,9418.493
10 apr 20247,037,036,956,996,99623
09 apr 20247,027,036,986,986,983.035
08 apr 20247,067,067,007,057,056.561
05 apr 20246,997,006,997,007,00507.225
04 apr 20247,077,097,077,087,08944
03 apr 20247,057,077,047,077,0796.519
02 apr 20247,117,117,047,037,0351.810
28 mar 20247,097,097,087,077,07342.709
27 mar 20247,087,097,087,087,0854.852
26 mar 20247,077,087,057,077,0748.935
25 mar 20247,017,047,017,047,0418.174
22 mar 20247,057,057,037,037,0319.667
21 mar 20246,987,026,987,047,0410.787
20 mar 20246,936,946,936,946,9412.014
19 mar 20246,926,936,926,946,945
18 mar 20246,936,936,926,926,9241.426
15 mar 20246,946,966,946,946,9484.373
14 mar 20246,976,976,936,936,9315.036
13 mar 20246,956,956,956,956,955.785
12 mar 20246,906,916,896,936,9328.246
11 mar 20246,836,846,836,856,85160.036
08 mar 20246,876,896,876,876,8714.091
07 mar 20246,896,916,896,916,912.295
06 mar 20246,836,856,836,846,8475.713
05 mar 20246,836,836,826,816,8121.411
04 mar 20246,816,856,816,846,8431.744
01 mar 20246,846,846,816,846,84222.788
29 feb 20246,826,826,806,806,803.695
28 feb 20246,806,816,796,816,81113.880
27 feb 20246,796,816,796,816,8120.100
26 feb 20246,806,806,786,796,7961.082
23 feb 20246,776,806,776,796,7916.380
22 feb 20246,766,816,766,796,797.420
21 feb 20246,686,706,686,706,70215.737
20 feb 20246,686,686,686,686,68470.167
19 feb 20246,676,676,676,686,6816.860
16 feb 20246,686,706,676,686,68250.190
15 feb 20246,656,656,626,646,641.913.496
14 feb 20246,576,596,576,596,5914.332
13 feb 20246,606,606,536,546,543.915
12 feb 20246,626,626,626,636,63183.801
09 feb 20246,596,596,586,596,59119.276
08 feb 20246,586,606,586,586,5892.831
07 feb 20246,546,546,546,546,5433.162
06 feb 20246,546,566,546,576,571.001
05 feb 20246,546,546,536,546,54222
02 feb 20246,536,536,536,536,531.645
01 feb 20246,516,546,516,516,511.724
31 gen 20246,546,566,536,546,5411.418
30 gen 20246,576,576,546,576,5757.603
29 gen 20246,506,516,506,516,516.593
26 gen 20246,526,526,526,536,5327.103
25 gen 20246,446,466,446,466,467.852
24 gen 20246,416,456,416,456,4517.817
23 gen 20246,346,346,346,346,344.547
22 gen 20246,396,396,366,366,36163.463
19 gen 20246,346,346,336,336,33154.517
18 gen 20246,316,326,276,316,31186.552
17 gen 20246,256,266,246,266,2653.258
16 gen 20246,346,346,326,346,343.701
15 gen 20246,366,366,366,366,3652.026
12 gen 20246,376,376,376,386,38454
11 gen 20246,386,396,356,356,358.235
*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...