Italia markets open in 6 hours 58 minutes

iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SEGM.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
4,9110+0,0140 (+0,29%)
Alla chiusura: 03:52PM GMT
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20234,89904,92204,89154,91104,91103.051
02 feb 20234,86304,90804,86304,89704,897018.556
01 feb 20234,87504,87504,84404,86254,86252.814
31 gen 20234,79804,82254,79304,82554,825543.450
30 gen 20234,82604,84504,81604,84254,842523.565
27 gen 20234,91304,91454,89204,89554,89551.650
26 gen 20234,90504,91104,89954,90904,90902.694
25 gen 20234,85304,85304,85304,86404,864055
24 gen 20234,87604,90404,87004,89604,89604.656
23 gen 20234,88604,90004,84204,88884,8888321
20 gen 20234,80204,81704,80204,81504,81508
19 gen 20234,75284,77604,75284,75954,759510.540
18 gen 20234,79504,79504,77604,75354,7535960
17 gen 20234,81204,81204,78704,79454,7945238
16 gen 20234,82904,83004,80904,81624,816261.738
13 gen 20234,83404,84404,82154,83204,83203.593
12 gen 20234,80904,82804,80004,82124,8212458
11 gen 20234,80304,80904,79804,80854,80854.384
10 gen 20234,77054,78004,75834,77104,77108.288
09 gen 20234,79104,79104,75704,78504,7850877
06 gen 20234,73604,77204,73604,74154,74153.642
05 gen 20234,73104,73104,66804,71854,71852.749
04 gen 20234,64004,64404,62054,66674,6667669
03 gen 20234,62954,64004,58104,60204,60203.956
30 dic 20224,57104,57504,56104,55804,55801.697
29 dic 20224,53324,58104,53324,58204,5820434
28 dic 20224,56304,56904,53604,51884,51881.072
23 dic 20224,51404,52204,49604,51074,51074.885
22 dic 20224,53754,55434,53104,51854,51851.668
21 dic 20224,49204,50554,47604,52304,52303.807
20 dic 20224,45304,49304,45304,48004,48002.319
19 dic 20224,48104,49074,47654,47654,4765254
16 dic 20224,46604,48304,45654,48804,48806.732
15 dic 20224,44204,45504,43354,45384,4538807
14 dic 20224,49904,51304,49204,48474,4847529
13 dic 20224,49804,53504,48154,50684,506863
12 dic 20224,50174,50174,44854,46434,4643644
09 dic 20224,56354,56354,53054,53574,53572.705
08 dic 20224,54594,55504,53454,54054,54053.224
07 dic 20224,51604,51604,50204,50454,50452.477
06 dic 20224,54254,55294,54254,52504,52503.630
05 dic 20224,61654,61654,56304,56084,56082.456
02 dic 20224,56004,56004,55764,56484,5648506
01 dic 20224,61304,61304,55804,55634,5563147
30 nov 20224,63704,65984,63704,64734,64732.251
29 nov 20224,53804,55204,53174,53804,53804.690
28 nov 20224,41604,47804,41554,45854,45852.904
25 nov 20224,46904,46904,44404,43524,43523.813
24 nov 20224,47504,48104,46604,47504,475011.557
23 nov 20224,48904,48904,45004,44654,44651.100
22 nov 20224,47704,48404,47224,48304,48301.093
21 nov 20224,49004,50904,48904,49754,4975537
18 nov 20224,52104,54604,51464,52004,5200892
17 nov 20224,53304,53704,52704,56874,56871.726
16 nov 20224,59104,60004,57704,56304,5630469
15 nov 20224,65904,66304,62804,65404,65408.272
14 nov 20224,58904,59504,55874,59654,59656.659
11 nov 20224,56904,57804,56484,57254,5725508
10 nov 20224,49004,51034,46214,50354,503510.960
09 nov 20224,49204,52594,48204,51304,513010.533
08 nov 20224,48704,50504,48604,49204,4920660
07 nov 20224,53104,53304,50204,49404,49402.603
04 nov 20224,50204,54094,49004,52304,52305.089
03 nov 20224,34304,41814,34304,42604,42604.279
02 nov 20224,35504,35504,32204,32454,32452.263
01 nov 20224,31904,32304,30504,33024,3302587
31 ott 20224,16554,24504,16554,23604,23603.424
28 ott 20224,17804,19704,17704,18454,18452.136
27 ott 20224,23604,24104,22904,25854,258549
26 ott 20224,22704,27504,22494,27174,271711.434
25 ott 20224,22304,26804,21604,23404,23407.477
24 ott 20224,26504,27654,21704,25754,2575488
21 ott 20224,40104,42204,40104,41254,41256
20 ott 20224,38004,39754,36864,40104,40108.326
19 ott 20224,38504,39464,34604,36054,36054.049
18 ott 20224,40904,43804,39604,38784,38784.466
17 ott 20224,35904,38904,35834,36554,36554.785
14 ott 20224,41104,41404,36904,36704,367020.840
13 ott 20224,40404,40904,26904,33204,332021.899
12 ott 20224,44504,48504,43204,42604,42604.058
11 ott 20224,47504,47504,44104,42954,4295387
10 ott 20224,54804,54804,51184,50954,5095396
07 ott 20224,59404,59404,55904,56104,561034.005
06 ott 20224,59404,61704,58904,62504,62506.153
05 ott 20224,55384,59464,55104,57154,571515.499
04 ott 20224,50904,55104,48004,53854,53851.240
03 ott 20224,42404,44704,42004,43054,430530.737
30 set 20224,42164,46804,42164,46784,4678829
29 set 20224,59404,59404,49564,48454,48452.629
28 set 20224,64204,70104,64204,67004,670025
27 set 20224,69254,72104,69254,69354,6935750
26 set 20224,74104,76604,67754,67554,67558.421
23 set 20224,65154,69304,60494,67504,67501.505
22 set 20224,66004,66004,64304,63054,63058
21 set 20224,66904,69204,66304,67404,67402.356
20 set 20224,67704,73154,67704,69554,695510.833
16 set 20224,70754,71904,68804,67904,679079.786
15 set 20224,73004,73504,71104,71704,717060.002
14 set 20224,74404,75004,72924,72154,721514.359
13 set 20224,76104,76804,75904,74854,74852.006
*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...