Italia markets closed

iShares Fallen Angels High Yield Corporate Bond UCITS ETF EUR Hedged (Dist) (WNGE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6962+0,0113 (+0,24%)
Alla chiusura: 02:18PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20244,70104,70354,70104,69624,69622.776
27 mar 20244,68504,68504,68504,68504,68501.580
26 mar 20244,69654,69704,69654,68924,68921.560
25 mar 20244,69504,69504,69504,69204,69201.065
22 mar 20244,69454,70154,69454,68904,68902.745
21 mar 20244,69404,70304,68254,69804,698025.502
20 mar 20244,68104,68204,66854,67624,676274.026
19 mar 20244,66254,66754,65124,66834,668335.493
18 mar 20244,65284,65284,65284,65284,6528-
15 mar 20244,66354,66854,66354,65004,650040
14 mar 20244,65974,65974,65974,65974,6597-
13 mar 20244,66654,66754,66654,67204,67203.954
12 mar 20244,66254,67854,66254,67154,671553
11 mar 20244,66454,66454,66454,66454,6645-
08 mar 20244,67054,67054,66954,67104,67108.136
07 mar 20244,67974,67974,67974,67974,6797-
06 mar 20244,65004,65604,65004,65604,656024.863
05 mar 20244,65704,65704,64954,65434,6543771
04 mar 20244,65724,65724,65724,65724,6572-
01 mar 20244,64954,65104,64354,65354,65359.432
29 feb 20244,64324,64324,64324,64324,6432-
28 feb 20244,64074,64074,64074,64074,6407-
27 feb 20244,63954,63954,63954,63954,6395-
26 feb 20244,64404,64404,64404,64404,6440-
23 feb 20244,65254,65254,65254,65254,6525-
22 feb 20244,64454,64454,64454,65024,650240
21 feb 20244,63754,63754,63754,63754,6375-
20 feb 20244,63454,63454,63454,63784,6378152
19 feb 20244,63654,64054,63654,64054,64052.028
16 feb 20244,64354,64354,64354,63434,63435.380
15 feb 20244,63254,63304,63254,63184,63181.005
14 feb 20244,62874,62874,62874,62874,6287-
13 feb 20244,65004,65004,62954,62334,623330.166
12 feb 20244,65854,65854,65854,65604,656022
09 feb 20244,64354,64354,64054,64204,64201.640
08 feb 20244,64204,64204,64204,64654,6465384
07 feb 20244,64984,64984,64984,65024,650262.699
06 feb 20244,63154,63604,63154,64234,642373.506
05 feb 20244,64754,65954,63704,63604,636022.945
02 feb 20244,66584,66584,66584,66584,6658-
01 feb 20244,65804,65804,65804,66454,66452.216
31 gen 20244,66004,66004,66004,66834,66838
30 gen 20244,67054,67054,67054,67054,6705-
29 gen 20244,66454,66454,66454,66674,66674.112
26 gen 20244,67224,67224,67224,67224,6722-
25 gen 20244,64604,64604,64004,66274,66278.482
24 gen 20244,65354,65354,65054,65924,659213.000
23 gen 20244,64584,64584,64584,64584,6458-
22 gen 20244,63904,63904,63804,64734,64734.871
19 gen 20244,61404,64104,61404,63454,6345483
18 gen 20244,63204,63204,62654,63784,63784.800
17 gen 20244,64054,64054,64054,64054,6405-
16 gen 20244,68404,68404,65654,66934,66931.485
15 gen 20244,67054,67204,67004,67824,67824.499
12 gen 20244,68104,69204,68104,68504,68505.392
11 gen 20244,67204,67654,67204,66304,66304.732
10 gen 20244,66734,66734,66734,66734,6673-
09 gen 20244,64054,65204,64054,64734,647310.761
08 gen 20244,61854,61954,61704,64324,643210.460
05 gen 20244,63454,63454,63454,63574,6357395
04 gen 20244,64104,64104,64104,64104,6410-
03 gen 20244,64554,64554,64554,63574,6357151
02 gen 20244,64954,64954,64954,66104,6610870
29 dic 20234,68284,68284,68284,68284,6828-
28 dic 20234,68504,68504,68454,68634,68638.224
27 dic 20234,68904,68904,68604,69274,69278.224
22 dic 20234,68924,68924,68924,68924,6892-
21 dic 20234,67004,67004,67004,67704,67701.000
20 dic 20234,67704,67954,67704,67954,67952.668
19 dic 20234,65974,65974,65974,65974,6597-
18 dic 20234,65304,65304,65304,64384,64384.978
15 dic 20234,64154,65654,64154,64804,6480356
14 dic 20234,65104,65104,65104,64854,648596
14 dic 20230.126 Dividendo
13 dic 20234,70834,70834,70834,70834,5823-
12 dic 20234,69554,69554,69554,69584,570122
11 dic 20234,69704,69704,69704,69704,5713-
08 dic 20234,70134,70134,70134,70134,5754-
07 dic 20234,69104,69104,68704,70384,57799.790
06 dic 20234,70484,70484,70484,70484,5788-
05 dic 20234,68004,68004,68004,69684,571182
04 dic 20234,69254,69254,69254,68854,56301.000
01 dic 20234,66604,66604,66554,68674,56132.188
30 nov 20234,67254,67554,67254,66054,53585.486
29 nov 20234,66154,66154,66154,66154,5368-
28 nov 20234,63254,63254,63254,63804,51392.120
27 nov 20234,62354,62354,62354,62484,5010-
24 nov 20234,61404,61404,61404,62134,4976190
23 nov 20234,61924,61924,61924,61924,4956-
22 nov 20234,61924,61924,61924,61924,4956-
21 nov 20234,61324,61324,61324,61324,4898-
20 nov 20234,61954,61954,61954,61084,4874430
17 nov 20234,59904,59904,59904,59904,4759-
16 nov 20234,60004,60004,59254,59154,46861.530
15 nov 20234,59384,59384,59384,59384,4708-
14 nov 20234,60584,60584,60584,60584,4825-
13 nov 20234,56234,56234,56234,56234,4402-
10 nov 20234,53904,54154,53854,55574,43386.605
09 nov 20234,56684,56684,56684,56684,4445-
08 nov 20234,56754,56754,56754,56754,4453-
*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...