La bourse ferme dans 31 min

iShares MSCI South Africa UCITS ETF USD (Acc) (SRSA.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 600,00+44,00 (+1,72 %)
À partir de 03:16PM BST. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242 574,002 607,002 574,002 600,002 600,00198
09 mai 20242 523,002 550,002 523,002 556,002 556,00464
08 mai 20242 518,002 529,002 518,002 531,502 531,5053
07 mai 20242 533,002 559,002 494,502 537,502 537,5010 338
03 mai 20242 503,002 526,002 499,502 512,502 512,509 829
02 mai 20242 528,002 528,002 486,502 494,252 494,25255
01 mai 20242 419,502 486,502 419,502 472,502 472,502 037
30 avr. 20242 472,502 477,902 472,502 461,002 461,00124
29 avr. 20242 481,502 488,502 431,702 483,502 483,50745
26 avr. 20242 388,002 417,002 387,502 442,002 442,00781
25 avr. 20242 335,002 349,502 335,002 349,502 349,508 457
24 avr. 20242 370,002 375,002 360,002 369,002 369,00417
23 avr. 20242 353,502 380,002 353,502 378,502 378,50628
22 avr. 20242 373,502 389,502 373,502 365,502 365,50303
19 avr. 20242 343,502 343,502 343,502 350,752 350,75128
18 avr. 20242 343,502 385,002 343,502 348,502 348,50313
17 avr. 20242 358,002 367,502 345,502 348,502 348,50358
16 avr. 20242 357,502 361,502 347,002 349,502 349,50705
15 avr. 20242 432,502 447,692 393,502 394,502 394,50186
12 avr. 20242 444,502 481,002 435,502 435,502 435,50694
11 avr. 20242 450,002 450,002 421,502 446,502 446,5078
10 avr. 20242 477,002 481,502 432,002 446,752 446,75775
09 avr. 20242 468,502 468,502 450,002 460,002 460,001 121
08 avr. 20242 412,502 441,002 396,502 434,002 434,00292
05 avr. 20242 410,502 416,502 410,502 419,752 419,75687
04 avr. 20242 370,502 429,002 370,502 425,502 425,504 493
03 avr. 20242 369,002 382,002 364,152 373,002 373,00245
02 avr. 20242 376,002 387,002 369,502 382,002 382,002 811
28 mars 20242 355,002 355,002 350,502 353,752 353,75759
27 mars 20242 332,002 339,502 332,002 340,252 340,25495
26 mars 20242 334,502 334,502 317,502 322,252 322,252 484
25 mars 20242 298,502 318,002 282,002 293,002 293,0082
22 mars 20242 296,502 297,002 290,502 295,252 295,251 160
21 mars 20242 301,002 338,502 300,502 319,252 319,251 216
20 mars 20242 256,002 271,002 246,502 271,002 271,001 823
19 mars 20242 236,002 236,002 228,502 245,002 245,0054
18 mars 20242 227,502 286,862 227,502 241,502 241,50287
15 mars 20242 310,502 312,502 282,002 279,002 279,00135
14 mars 20242 314,502 314,502 300,502 309,002 309,00230
13 mars 20242 314,502 367,502 314,502 361,502 361,50111
12 mars 20242 351,502 351,502 313,002 312,752 312,75149
11 mars 20242 323,502 326,002 323,502 327,502 327,5037
08 mars 20242 307,502 310,002 299,502 288,502 288,504
07 mars 20242 309,502 315,002 302,002 315,002 315,00533
06 mars 20242 287,002 330,002 287,002 330,002 330,003 753
05 mars 20242 257,002 272,502 256,502 254,502 254,50436
04 mars 20242 290,002 296,002 265,002 265,002 265,0064
01 mars 20242 230,502 265,502 230,502 270,002 270,00259
29 févr. 20242 243,002 243,002 239,502 233,252 233,257
28 févr. 20242 243,502 244,002 211,002 211,002 211,002 443
27 févr. 20242 265,002 267,002 253,502 256,002 256,00138
26 févr. 20242 249,502 262,002 246,502 252,502 252,5029
23 févr. 20242 266,502 278,502 257,502 264,502 264,50552
22 févr. 20242 302,002 302,502 294,002 302,502 302,50523
21 févr. 20242 300,002 312,982 294,502 302,502 302,501 011
20 févr. 20242 290,002 290,002 283,002 283,002 283,00364
19 févr. 20242 320,502 330,502 309,522 314,002 314,001 466
16 févr. 20242 333,002 333,002 318,002 337,002 337,0094
15 févr. 20242 307,502 307,502 300,002 302,502 302,50233
14 févr. 20242 288,002 289,002 280,502 286,752 286,75271
13 févr. 20242 284,002 327,502 260,502 269,502 269,50477
12 févr. 20242 302,002 325,002 287,502 325,502 325,501 713
09 févr. 20242 308,002 314,502 296,502 302,002 302,00856
08 févr. 20242 326,002 329,002 315,502 314,752 314,75751
07 févr. 20242 365,002 372,502 351,002 351,502 351,501 059
06 févr. 20242 362,502 384,002 360,502 384,002 384,001 751
05 févr. 20242 345,002 356,002 327,502 334,002 334,001 634
02 févr. 20242 389,002 409,502 343,502 349,752 349,75987
01 févr. 20242 334,502 384,502 334,502 367,752 367,755 169
31 janv. 20242 332,502 348,002 332,502 363,502 363,501 052
30 janv. 20242 349,002 349,002 332,502 348,002 348,002 224
29 janv. 20242 368,002 368,002 349,502 342,502 342,5019
26 janv. 20242 318,002 368,502 318,002 370,502 370,50746
25 janv. 20242 334,502 340,502 319,502 324,252 324,25583
24 janv. 20242 345,502 348,502 322,502 332,002 332,00242
23 janv. 20242 263,502 285,502 260,472 285,502 285,501 059
22 janv. 20242 230,502 230,502 230,502 234,252 234,25430
19 janv. 20242 268,502 282,842 268,502 273,252 273,2586
18 janv. 20242 265,002 268,502 265,002 266,252 266,2596
17 janv. 20242 248,002 271,002 232,502 237,002 237,001 401
16 janv. 20242 300,002 316,002 300,002 299,502 299,501 040
15 janv. 20242 336,002 363,502 336,002 339,252 339,251 708
12 janv. 20242 351,502 370,502 344,502 368,002 368,001 287
11 janv. 20242 354,502 358,002 328,502 333,502 333,502 265
10 janv. 20242 352,502 357,502 340,002 342,002 342,00969
09 janv. 20242 375,502 375,502 361,502 359,752 359,751 957
08 janv. 20242 352,002 352,002 352,002 376,252 376,25320
05 janv. 20242 379,002 379,002 347,002 376,752 376,757
04 janv. 20242 419,002 419,002 374,002 382,752 382,7516 973
03 janv. 20242 434,002 449,502 393,502 395,502 395,50879
02 janv. 20242 502,002 502,002 460,502 463,002 463,001 992
29 déc. 20232 485,502 486,672 468,502 492,502 492,50383
28 déc. 20232 456,002 477,502 450,002 450,002 450,00406
27 déc. 20232 465,502 498,002 454,502 485,002 485,001 598
22 déc. 20232 440,502 440,502 416,502 414,752 414,7516 418
21 déc. 20232 474,002 488,002 456,502 480,002 480,002 483
20 déc. 20232 494,002 525,002 466,502 473,502 473,506 349
19 déc. 20232 411,502 442,502 411,502 441,002 441,001 482
18 déc. 20232 462,002 462,502 398,502 397,002 397,002 013
15 déc. 20232 505,002 508,002 491,502 491,752 491,75561
*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...