Marchés français ouverture 3 h 3 min

iShares FTSE 250 UCITS ETF (MIDD.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 892,00-3,00 (-0,16 %)
À la clôture : 04:41PM BST
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241 900,401 904,001 887,801 892,001 892,00285 694
27 juin 20241 899,801 900,601 891,201 895,001 895,00159 402
26 juin 20241 907,201 907,801 889,201 891,401 891,4091 425
25 juin 20241 916,001 922,601 895,991 899,001 899,0090 781
24 juin 20241 897,801 918,001 897,801 916,801 916,80140 468
21 juin 20241 914,001 915,001 898,691 905,901 905,90302 268
20 juin 20241 899,801 912,801 899,001 911,001 911,00223 101
19 juin 20241 904,601 906,401 894,001 898,201 898,20199 967
18 juin 20241 873,401 901,001 873,401 901,001 901,00313 150
17 juin 20241 881,801 886,331 872,401 877,201 877,20455 089
14 juin 20241 884,801 888,601 866,801 873,801 873,80458 614
13 juin 20241 905,601 915,601 885,401 885,601 885,60436 876
13 juin 20240.2087 Dividende
12 juin 20241 918,001 935,801 907,201 935,801 935,59415 996
11 juin 20241 933,001 933,801 906,801 906,801 906,59421 994
10 juin 20241 921,001 930,001 921,001 926,001 925,79241 103
07 juin 20241 957,601 957,601 930,001 935,201 934,99224 456
06 juin 20241 960,601 961,401 946,401 950,201 949,99314 400
05 juin 20241 964,801 964,801 938,801 946,001 945,79178 347
04 juin 20241 957,001 961,781 947,001 950,401 950,19403 599
03 juin 20241 968,601 971,601 950,801 966,401 966,19352 224
31 mai 20241 944,801 959,201 941,741 951,001 950,79247 874
30 mai 20241 917,801 953,001 917,801 949,801 949,59321 361
29 mai 20241 942,601 950,841 922,401 922,401 922,19198 366
28 mai 20241 961,401 966,001 947,401 948,401 948,19562 879
24 mai 20241 935,201 953,601 930,001 953,601 953,39576 835
23 mai 20241 956,001 956,001 941,001 941,201 940,99375 426
22 mai 20241 956,001 956,001 940,001 947,601 947,39507 793
21 mai 20241 961,801 961,801 949,601 961,401 961,19386 968
20 mai 20241 946,801 967,401 946,801 963,601 963,39242 198
17 mai 20241 956,401 960,401 946,201 951,001 950,79216 831
16 mai 20241 954,601 957,601 946,401 955,801 955,59268 737
15 mai 20241 942,001 957,801 937,591 954,601 954,39400 106
14 mai 20241 933,601 962,001 838,601 934,601 934,39382 521
13 mai 20241 943,601 943,601 929,401 929,401 929,19246 057
10 mai 20241 929,801 946,001 929,801 939,001 938,79378 340
09 mai 20241 925,401 932,001 921,401 929,601 929,39134 270
08 mai 20241 918,601 924,801 913,001 924,801 924,59357 741
07 mai 20241 905,001 980,801 901,801 916,201 915,99303 606
03 mai 20241 885,001 908,381 881,151 894,801 894,60379 884
02 mai 20241 874,201 885,001 872,401 883,401 883,20626 842
01 mai 20241 883,601 869,601 869,601 870,401 870,204 778
30 avr. 20241 889,201 892,401 871,401 877,601 877,40715 464
29 avr. 20241 869,201 884,201 858,201 884,201 884,0061 649
26 avr. 20241 851,801 864,001 847,061 861,201 861,00196 064
25 avr. 20241 850,001 858,801 836,001 841,401 841,20263 106
24 avr. 20241 861,801 861,801 847,201 849,801 849,60647 216
23 avr. 20241 843,001 857,001 837,601 857,001 856,80341 884
22 avr. 20241 831,801 843,751 826,001 837,801 837,60349 399
19 avr. 20241 820,801 820,801 805,961 818,401 818,20150 220
18 avr. 20241 817,001 826,601 812,851 824,401 824,20163 867
17 avr. 20241 814,401 822,601 809,201 813,001 812,80278 799
16 avr. 20241 826,001 829,801 811,001 811,801 811,60408 645
15 avr. 20241 851,001 858,001 843,001 846,001 845,80396 802
12 avr. 20241 866,001 871,401 846,401 846,401 846,20462 788
11 avr. 20241 857,001 857,801 846,891 854,601 854,40264 036
10 avr. 20241 857,401 867,201 826,001 850,201 850,00795 997
09 avr. 20241 861,201 861,201 845,001 845,001 844,803 045 531
08 avr. 20241 846,401 861,401 838,951 861,401 861,20432 794
05 avr. 20241 842,401 852,201 837,601 845,401 845,20155 446
04 avr. 20241 855,401 859,601 850,001 858,401 858,20224 665
03 avr. 20241 837,801 847,801 833,971 846,401 846,20332 009
02 avr. 20241 858,201 872,601 843,401 845,201 845,00220 887
28 mars 20241 860,001 865,201 849,001 861,101 860,90381 885
27 mars 20241 855,601 855,601 842,801 853,001 852,80784 829
26 mars 20241 830,401 849,401 830,401 848,601 848,40244 263
25 mars 20241 836,201 841,111 828,401 834,001 833,80255 647
22 mars 20241 843,201 848,001 841,201 844,801 844,603 146 433
21 mars 20241 842,001 843,601 830,001 841,001 840,801 019 719
20 mars 20241 815,601 820,001 811,401 820,001 819,80615 038
19 mars 20241 818,201 820,201 807,401 813,001 812,80406 750
18 mars 20241 811,001 824,401 811,001 817,401 817,20152 330
15 mars 20241 817,201 826,401 815,601 815,601 815,40581 195
14 mars 20241 833,601 833,601 816,601 817,201 817,00712 301
14 mars 20240.0889 Dividende
13 mars 20241 833,801 843,001 832,401 832,801 832,51401 681
12 mars 20241 836,601 840,801 830,001 834,601 834,31423 923
11 mars 20241 822,401 837,401 822,401 829,201 828,91544 667
08 mars 20241 837,601 840,381 828,401 838,001 837,71328 204
07 mars 20241 821,201 847,001 821,201 840,801 840,51477 252
06 mars 20241 814,401 833,001 813,201 825,801 825,51550 637
05 mars 20241 810,601 811,001 800,201 806,001 805,72336 615
04 mars 20241 806,401 814,201 799,331 806,601 806,32118 027
01 mars 20241 798,601 815,801 794,801 815,201 814,92220 890
29 févr. 20241 793,601 799,401 788,001 789,601 789,32397 875
28 févr. 20241 792,001 800,441 779,001 783,801 783,52254 317
27 févr. 20241 785,801 798,601 785,801 796,601 796,32139 202
26 févr. 20241 797,001 799,741 790,001 791,401 791,1287 403
23 févr. 20241 798,801 813,801 796,201 797,401 797,12291 837
22 févr. 20241 789,601 810,801 789,601 805,201 804,92521 785
21 févr. 20241 790,001 794,401 788,001 793,401 793,12856 661
20 févr. 20241 800,201 800,601 787,601 789,801 789,52623 176
19 févr. 20241 791,001 801,001 791,001 800,401 800,12600 110
16 févr. 20241 801,401 801,401 791,601 799,001 798,72840 003
15 févr. 20241 775,001 790,201 775,001 786,801 786,52883 000
14 févr. 20241 776,001 784,201 773,601 776,801 776,52313 961
13 févr. 20241 783,001 793,401 761,201 768,401 768,12537 621
12 févr. 20241 783,801 797,801 783,801 795,001 794,72307 554
09 févr. 20241 793,001 793,001 781,001 783,201 782,92223 966
08 févr. 20241 793,401 798,001 780,601 787,601 787,32603 071
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...