Italia markets close in 7 hours 15 minutes

iShares Core MSCI EAFE IMI Index ETF (XEF.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
38,36+0,12 (+0,31%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202438,2538,3838,2338,3638,3632.500
16 mag 202438,4338,4338,2338,2438,2452.100
15 mag 202438,2738,4238,2338,4238,42117.300
14 mag 202438,0438,1537,9638,1538,1554.300
13 mag 202437,9538,0037,9037,9437,9476.900
10 mag 202437,9037,9637,8637,9437,94121.100
09 mag 202437,7637,8737,7437,8737,8739.200
08 mag 202437,6337,7637,6337,7637,7675.500
07 mag 202437,7437,8337,6837,8037,8065.800
06 mag 202437,4537,5537,4037,5337,53116.800
03 mag 202437,2437,3237,1337,2937,2951.700
02 mag 202436,8536,9936,8036,9436,94193.400
01 mag 202436,7536,9236,6036,6536,65125.100
30 apr 202436,9737,1036,7836,7836,7892.700
29 apr 202436,8836,9936,8636,9836,9861.500
26 apr 202436,5636,8036,5636,7736,7765.500
25 apr 202436,3336,5036,2736,4936,4940.300
24 apr 202436,9336,9436,7036,7836,7844.200
23 apr 202436,5736,7936,5536,7936,7941.200
22 apr 202436,2836,5636,2836,5036,50137.000
19 apr 202436,1936,2636,0836,1536,15289.200
18 apr 202436,3036,4336,2336,2736,2743.600
17 apr 202436,6036,6036,2936,3336,33156.000
16 apr 202436,5436,5936,4136,4836,48140.800
15 apr 202437,1237,1436,7136,7636,7669.700
12 apr 202437,1037,1136,8236,8236,8271.700
11 apr 202437,1137,2236,8837,1937,1938.600
10 apr 202436,9937,1436,9437,0537,05117.900
09 apr 202437,3637,4037,2037,2937,2957.800
08 apr 202437,2937,3537,2737,2937,2939.100
05 apr 202437,0637,1737,0437,1337,1355.400
04 apr 202437,2337,2536,8836,8836,8888.900
03 apr 202436,9837,1836,9437,1337,1353.900
02 apr 202437,0337,0536,9537,0537,0586.200
01 apr 202437,3237,4537,2537,3537,3584.800
28 mar 202437,4037,4437,3237,3837,38118.200
27 mar 202437,4337,5537,4137,5537,5568.600
26 mar 202437,3137,4337,3137,3537,3598.500
25 mar 202437,2937,3937,2637,3137,3173.700
22 mar 202437,4137,5437,3637,5337,5398.800
21 mar 202437,3237,4037,2837,3537,3566.600
20 mar 202437,0737,2537,0337,2437,2457.400
19 mar 202437,0737,1137,0137,0437,0464.000
18 mar 202437,0137,0136,8836,9136,9180.100
15 mar 202436,9436,9736,8036,9636,9678.200
14 mar 202437,0037,0236,7636,9136,91100.400
13 mar 202437,0037,0536,9336,9836,9887.000
12 mar 202436,8037,0736,7937,0737,07105.100
11 mar 202436,7836,7836,6136,7536,7580.800
08 mar 202437,1537,1836,9537,0037,0078.800
07 mar 202436,9437,0436,9337,0037,0088.300
06 mar 202436,8436,8536,6936,7436,7461.400
05 mar 202436,5536,6136,4236,5136,51175.800
04 mar 202436,4636,5936,4436,5436,5461.100
01 mar 202436,4536,6036,3436,5836,58105.200
29 feb 202436,2936,3036,0936,2336,23138.700
28 feb 202436,1336,2136,0936,1736,1780.800
27 feb 202436,0336,3036,0336,3036,3070.700
26 feb 202436,1536,1736,0936,1336,13108.000
23 feb 202436,0436,1636,0336,1436,14108.000
22 feb 202435,9236,0535,9236,0336,03116.900
21 feb 202435,6635,7335,6035,7335,7358.700
20 feb 202435,7035,7735,6735,7535,7580.400
16 feb 202435,5135,6235,4135,5435,5490.600
15 feb 202435,3035,4235,3035,4235,4276.900
14 feb 202435,0335,2535,0335,2535,25101.100
13 feb 202435,0035,0534,8434,9434,9449.800
12 feb 202435,1435,2035,0835,1735,17149.300
09 feb 202434,9835,1034,8835,0835,0880.200
08 feb 202435,0735,0734,8934,9934,9993.000
07 feb 202435,0435,0934,9735,0635,0650.600
06 feb 202435,0635,1335,0035,1335,1342.400
05 feb 202434,9335,0934,8735,0735,0751.300
02 feb 202435,0435,0634,8935,0535,0575.900
01 feb 202434,9735,1634,8835,1635,1641.200
31 gen 202435,0935,2234,9034,9634,96225.500
30 gen 202435,0835,0834,9735,0335,0351.200
29 gen 202434,9935,1334,9235,1235,1263.500
26 gen 202434,8935,0834,8934,9734,9771.400
25 gen 202435,0035,0034,8334,9234,9240.100
24 gen 202434,8335,0534,8334,9934,99106.500
23 gen 202434,5534,5634,4434,5634,5654.900
22 gen 202434,5634,6934,5334,6834,6859.200
19 gen 202434,3834,4534,2534,4534,4593.100
18 gen 202434,3834,5434,3134,5434,5453.700
17 gen 202434,1834,3034,0834,3034,3080.800
16 gen 202434,6434,6934,5134,5934,5967.600
15 gen 202434,9435,0434,8734,8834,88105.400
12 gen 202434,8734,9734,8534,9534,9549.000
11 gen 202434,7434,8034,5734,7834,7873.200
10 gen 202434,6334,7834,6334,7734,77102.700
09 gen 202434,5634,6334,5334,5834,5855.800
08 gen 202434,5834,7834,5434,7834,7860.000
05 gen 202434,3334,5734,3034,4434,44123.300
04 gen 202434,2434,5134,2434,4134,41106.900
03 gen 202434,2134,3934,1334,3234,3263.400
02 gen 202434,5734,5834,4434,4834,48105.700
29 dic 202334,6834,7034,4634,7034,7086.000
28 dic 202334,6334,6634,5534,5634,5657.100
28 dic 20230.344 Dividendo
*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...