Italia markets closed

UBS (Irl) ETF plc - Factor MSCI USA Prime Value ESG UCITS ETF (USD) A-dis (UC96.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.793,00+17,50 (+0,63%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20242.785,002.793,002.785,002.793,002.793,00937
17 mag 20242.787,642.787,642.787,002.775,502.775,50178
16 mag 20242.795,502.795,502.795,502.795,502.795,50-
15 mag 20242.785,002.785,002.785,002.785,002.785,00-
14 mag 20242.780,002.781,002.773,002.776,002.776,001.036
13 mag 20242.788,002.789,002.786,002.786,002.786,007.833
10 mag 20242.790,002.790,002.788,582.788,002.788,005.845
09 mag 20242.772,002.772,002.772,002.772,002.772,00623
08 mag 20242.764,002.767,042.764,002.759,002.759,00542
07 mag 20242.760,002.760,002.760,002.760,002.760,00-
03 mag 20242.709,002.713,002.709,002.713,002.713,00806
02 mag 20242.707,002.709,002.701,002.701,002.701,002.248
01 mag 20242.699,002.699,002.689,002.693,002.693,001.914
30 apr 20242.729,002.730,002.720,002.720,002.720,001.494
29 apr 20242.714,002.733,002.713,002.727,002.727,00512
26 apr 20242.705,002.727,002.705,002.727,002.727,001.322
25 apr 20242.725,002.725,002.695,002.702,502.702,501.813
24 apr 20242.728,002.730,002.726,002.721,502.721,503.438
23 apr 20242.728,002.735,952.728,002.732,502.732,50347
22 apr 20242.721,502.721,502.721,502.721,502.721,50-
19 apr 20242.690,002.705,002.690,002.705,002.705,00762
18 apr 20242.686,002.686,002.686,002.699,002.699,00346
17 apr 20242.686,002.686,002.686,002.686,002.686,00605
16 apr 20242.711,002.711,002.702,002.710,502.710,5015.183
15 apr 20242.731,002.731,002.731,002.727,502.727,50191
12 apr 20242.733,502.733,502.733,502.733,502.733,50-
11 apr 20242.728,502.728,502.728,502.728,502.728,50-
10 apr 20242.730,002.744,002.723,002.744,002.744,0025.272
09 apr 20242.739,002.739,002.739,002.739,002.739,00-
08 apr 20242.754,002.754,002.754,002.754,002.754,00372
05 apr 20242.748,502.748,502.748,502.748,502.748,50-
04 apr 20242.767,502.767,502.767,502.767,502.767,50-
03 apr 20242.765,002.770,002.765,002.763,502.763,50535
02 apr 20242.765,502.765,502.765,502.765,502.765,50-
28 mar 20242.802,002.802,002.802,002.802,002.802,00742
27 mar 20242.785,002.785,002.775,002.781,502.781,502.313
26 mar 20242.768,002.772,002.768,002.771,002.771,005.515
25 mar 20242.769,502.769,502.769,502.769,502.769,50-
22 mar 20242.785,002.785,002.785,002.785,002.785,00-
21 mar 20242.746,002.754,972.746,002.786,002.786,005.190
20 mar 20242.725,002.725,002.725,002.725,002.725,00-
19 mar 20242.707,002.715,002.701,002.715,002.715,002.241
18 mar 20242.713,502.713,502.713,502.713,502.713,50-
15 mar 20242.683,002.683,002.683,002.688,502.688,50346
14 mar 20242.695,002.703,072.695,002.699,002.699,001.993
13 mar 20242.699,002.706,002.699,002.705,502.705,50384
12 mar 20242.694,002.694,002.694,002.695,002.695,00380
11 mar 20242.664,002.673,002.664,002.673,002.673,001.119
08 mar 20242.675,002.675,002.675,002.678,002.678,00346
07 mar 20242.703,002.703,002.703,002.686,502.686,5021
06 mar 20242.673,002.688,002.673,002.687,502.687,50103
05 mar 20242.675,002.677,002.675,002.677,002.677,00800
04 mar 20242.685,002.690,002.685,002.690,002.690,003.683
01 mar 20242.679,002.684,002.679,002.685,502.685,501.520
29 feb 20242.660,002.678,002.660,002.672,002.672,003.408
28 feb 20242.666,002.668,002.664,002.668,002.668,0033.126
27 feb 20242.664,002.673,002.661,002.669,002.669,008.990
26 feb 20242.663,002.674,002.661,002.670,502.670,505.928
23 feb 20242.660,002.673,002.660,002.673,002.673,003.646
22 feb 20242.640,002.666,002.640,002.665,502.665,5039.858
21 feb 20242.635,002.644,942.635,002.641,002.641,001.328
20 feb 20242.643,002.643,002.633,002.638,502.638,50348
19 feb 20242.655,502.655,502.655,502.655,502.655,50-
16 feb 20242.669,002.671,002.666,002.669,502.669,509.450
15 feb 20242.657,002.658,002.657,002.659,002.659,001.384
14 feb 20242.629,002.643,002.629,002.640,002.640,004.583
13 feb 20242.634,002.634,002.617,002.625,502.625,501.315
12 feb 20242.645,002.645,002.645,002.656,002.656,00605
09 feb 20242.621,002.621,002.621,002.623,502.623,50255
08 feb 20242.611,002.619,002.611,002.616,002.616,001.686
07 feb 20242.616,002.618,002.616,002.622,502.622,50723
06 feb 20242.603,002.611,002.603,002.611,002.611,00795
05 feb 20242.615,002.615,002.605,002.609,502.609,501.321
02 feb 20242.583,002.608,002.583,002.608,002.608,008.058
01 feb 20242.589,002.591,002.589,002.563,502.563,50838
31 gen 20242.606,002.606,002.582,002.588,002.588,001.002
30 gen 20242.586,002.598,002.586,002.598,002.598,001.093
29 gen 20242.579,502.579,502.579,502.579,502.579,50-
26 gen 20242.574,002.581,002.573,002.579,002.579,004.720
25 gen 20242.577,002.577,002.569,002.572,002.572,00234
24 gen 20242.573,002.586,002.573,002.583,002.583,002.456
23 gen 20242.589,002.589,002.578,002.578,502.578,501.650
22 gen 20242.575,002.579,002.575,002.584,502.584,50696
19 gen 20242.568,002.568,002.568,002.567,502.567,5034
18 gen 20242.538,002.543,002.538,002.543,502.543,507.545
17 gen 20242.545,002.548,002.539,002.547,002.547,003.979
16 gen 20242.554,002.563,002.554,002.558,002.558,00866
15 gen 20242.547,002.549,002.547,002.549,002.549,00132
12 gen 20242.559,002.559,002.546,002.546,002.546,00630
11 gen 20242.562,002.562,002.547,002.551,002.551,001.081
10 gen 20242.572,002.574,002.557,002.560,002.560,00989
09 gen 20242.573,002.573,002.573,002.573,002.573,00-
08 gen 20242.561,002.561,002.561,002.553,002.553,00810
05 gen 20242.559,002.559,002.559,002.559,502.559,5081
04 gen 20242.576,502.576,502.576,502.576,502.576,50-
03 gen 20242.583,002.583,002.583,002.583,002.583,0081
02 gen 20242.580,002.609,002.580,002.609,002.609,002
29 dic 20232.584,002.586,002.584,002.586,002.586,0024
28 dic 20232.587,002.589,002.573,002.589,002.589,00673
27 dic 20232.613,002.613,002.572,002.576,002.576,0021
*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...