Dark

CMB1
ISHARES FTSE MIB UCITS ETF EUR (ACC)
stock LSE

Inactive

Jul 3, 2024

13039.00GBX+0.107%(+14.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-03	12,996.0000	13,042.0000	12,996.0000	13,039.0000	+0.107%	17	0.000%
2024-07-01	13,038.0000	13,038.0000	13,036.0000	13,025.0000	+2.141%	1,331	+0.107%
2024-06-28	12,832.0000	12,832.0000	12,746.0000	12,752.0000	-0.235%	673	+2.251%
2024-06-27	12,908.0000	12,908.0000	12,782.0000	12,782.0000	-1.106%	2,703	+2.011%
2024-06-26	12,968.0000	12,978.0000	12,912.0000	12,925.0000	-0.147%	96	+0.882%
2024-06-25	12,972.0000	12,972.0000	12,944.0000	12,944.0000	-0.576%	32	+0.734%
2024-06-24	12,882.0000	12,962.0000	12,882.0000	13,019.0000	+1.655%	278	+0.154%
2024-06-21	12,856.0000	12,876.0000	12,760.0000	12,807.0000	-0.852%	304	+1.812%
2024-06-20	12,808.0000	12,914.0000	12,808.0000	12,917.0000	+1.453%	1,957	+0.944%
2024-06-19	12,726.0000	12,726.0000	12,726.0000	12,732.0000	+0.887%	333	+2.411%
2024-06-17	12,572.0000	12,618.0000	12,572.0000	12,620.0000	+0.952%	2,830	+3.320%
2024-06-14	12,752.0000	12,752.0000	12,490.0000	12,501.0000	-2.754%	721	+4.304%
2024-06-13	13,148.0000	13,148.0000	13,148.0000	12,855.0000	-0.894%	12	+1.431%
2024-06-11	13,272.0000	13,272.0000	12,922.0000	12,971.0000	-1.884%	2,909	+0.524%
2024-06-10	13,168.0000	13,168.0000	13,168.0000	13,220.0000	-1.754%	169	-1.369%
2024-06-06	13,350.0000	13,364.0000	13,350.0000	13,456.0000	+1.165%	33	-3.099%
2024-05-30	13,194.0000	13,194.0000	13,194.0000	13,301.0000	-0.650%	8	-1.970%
2024-05-28	13,390.0000	13,390.0000	13,390.0000	13,388.0000	+0.480%	797	-2.607%
2024-05-23	13,330.0000	13,330.0000	13,330.0000	13,324.0000	-1.348%	2,952	-2.139%
2024-05-20	13,660.0000	13,660.0000	13,566.0000	13,506.0000	-0.325%	19	-3.458%
2024-05-17	13,548.0000	13,550.0000	13,548.0000	13,550.0000	-0.382%	2,929	-3.771%
2024-05-16	13,572.0000	13,618.0000	13,572.0000	13,602.0000	+0.547%	1,232	-4.139%
2024-05-14	13,468.0000	13,528.0000	13,468.0000	13,528.0000	+1.000%	38	-3.615%
2024-05-13	13,356.0000	13,356.0000	13,356.0000	13,394.0000	+1.224%	404	-2.650%
2024-05-09	13,144.0000	13,144.0000	13,144.0000	13,232.0000	+3.045%	27	-1.459%
2024-05-01	12,814.0000	12,818.0000	12,814.0000	12,841.0000	+9,785.296%	1,034	+1.542%
2024-03-21	130.0000	130.0000	129.9600	129.9000	+0.627%	1,457	+9,937.721%
2024-03-20	129.0800	129.0800	129.0800	129.0900	+0.054%	202	+10,000.705%
2024-03-19	128.5400	129.0600	128.5400	129.0200	+0.797%	230	+10,006.185%
2024-03-18	128.4200	128.4200	127.9800	128.0000	+0.125%	577	+10,086.719%
2024-03-15	128.0800	128.0800	128.0800	127.8400	+0.047%	242	+10,099.468%
2024-03-13	127.8400	127.9400	127.7800	127.7800	+1.461%	180	+10,104.257%
2024-03-07	125.5000	125.5000	125.5000	125.9400	+1.409%	5	+10,253.343%
2024-03-01	124.0800	124.0800	124.0800	124.1900	+0.869%	22	+10,399.235%
2024-02-28	123.0000	123.0000	123.0000	123.1200	+0.778%	33	+10,490.481%
2024-02-22	122.2800	122.2800	122.2800	122.1700	+1.009%	38	+10,572.833%
2024-02-21	120.8000	120.8000	120.8000	120.9500	+1.129%	5	+10,680.488%
2024-02-20	119.4800	119.8400	119.4800	119.6000	+0.151%	30	+10,802.174%
2024-02-15	119.2600	119.4200	119.2600	119.4200	+1.203%	279	+10,818.607%
2024-02-14	118.0000	118.0000	118.0000	118.0000	-0.270%	2,651	+10,950.000%
2024-02-12	118.0000	118.3200	118.0000	118.3200	+1.215%	191	+10,920.115%
2024-02-08	116.6800	116.9400	116.6800	116.9000	+0.128%	403	+11,053.978%
2024-02-05	116.6000	116.7400	116.6000	116.7500	+1.117%	2,533	+11,068.308%
2024-02-01	115.4800	115.4800	115.4600	115.4600	+0.918%	257	+11,193.089%
2024-01-26	113.7800	113.7800	113.7800	114.4100	+0.342%	3	+11,296.731%
2024-01-22	115.0000	115.1800	114.0200	114.0200	+0.724%	3,230	+11,335.713%
2024-01-17	113.0600	113.2000	112.9400	113.2000	-1.049%	107	+11,418.551%
2024-01-16	114.1600	114.2800	114.1600	114.4000	-0.608%	1,109	+11,297.727%
2024-01-10	115.1000	115.1000	115.1000	115.1000	+0.096%	4,764	+11,228.410%
2024-01-09	115.0600	115.0600	115.0200	114.9900	+0.780%	107	+11,239.247%
2024-01-03	114.2600	114.2600	114.2200	114.1000	-1.942%	52	+11,327.695%
2024-01-02	115.8000	115.8000	115.8000	116.3600	+0.302%	7	+11,105.741%
2023-12-28	116.1800	116.1800	116.0000	116.0100	+0.442%	2,813	+11,139.548%
2023-12-21	115.2600	115.5000	115.2600	115.5000	+0.522%	2	+11,189.177%
2023-12-15	115.0200	115.0200	114.8400	114.9000	+0.131%	1,119	+11,248.129%
2023-12-13	114.9000	114.9000	114.9000	114.7500	-0.009%	696	+11,262.963%
2023-12-12	114.8400	114.8400	114.8400	114.7600	+0.157%	429	+11,261.973%
2023-12-08	114.5800	114.5800	114.5800	114.5800	+0.854%	1,980	+11,279.822%
2023-12-07	113.9200	113.9200	113.9200	113.6100	+0.816%	84	+11,376.983%
2023-12-04	112.6600	112.6600	112.6600	112.6900	-0.089%	5	+11,470.681%
2023-11-30	113.2200	113.2200	113.2200	112.7900	+0.027%	28	+11,460.422%
2023-11-29	112.6200	112.6200	112.6000	112.7600	+0.841%	1,361	+11,463.498%
2023-11-27	112.1400	112.1400	112.1400	111.8200	0.000%	1,208	+11,560.705%
2023-11-23	111.6600	111.6600	111.6400	111.8200	+0.072%	2,202	+11,560.705%
2023-11-22	111.6600	111.6600	111.6600	111.7400	-0.357%	3	+11,569.053%
2023-11-15	111.9200	112.1600	111.9200	112.1400	+0.800%	6,168	+11,527.430%
2023-11-14	110.3000	110.3000	110.3000	111.2500	+2.393%	650	+11,620.449%
2023-11-10	108.7400	108.7400	108.7400	108.6500	+1.060%	52	+11,900.920%
2023-11-07	107.9000	107.9000	107.9000	107.5100	-0.775%	17	+12,028.174%
2023-11-03	108.6400	108.6400	108.4400	108.3500	+0.185%	428	+11,934.149%
2023-11-02	107.3600	108.1800	107.3600	108.1500	+2.154%	464	+11,956.403%
2023-11-01	105.1000	106.1200	105.1000	105.8700	+1.330%	843	+12,216.048%
2023-10-24	104.6000	104.6800	104.3600	104.4800	-0.067%	638	+12,379.900%
2023-10-23	104.1600	104.1600	104.1600	104.5500	-2.472%	47	+12,371.545%
2023-10-17	106.9000	106.9000	106.9000	107.2000	+0.243%	5	+12,063.246%
2023-10-16	106.8400	106.9000	106.8400	106.9400	+2.738%	963	+12,092.818%
2023-10-09	104.0000	104.0000	104.0000	104.0900	+0.221%	221	+12,426.660%
2023-10-03	104.9600	104.9600	104.9600	103.8600	-1.095%	407	+12,454.400%
2023-10-02	106.2200	106.2200	106.2200	105.0100	-1.997%	105	+12,316.913%
2023-09-25	106.8600	106.8600	106.8600	107.1500	-1.034%	16	+12,068.922%
2023-09-22	107.8400	107.8400	107.7600	108.2700	-0.184%	167	+11,943.041%
2023-09-21	108.5000	108.5000	108.5000	108.4700	+0.398%	920	+11,920.835%
2023-09-19	108.0400	108.0400	108.0400	108.0400	+0.812%	1,722	+11,968.678%
2023-09-18	107.2200	107.2200	107.2200	107.1700	-0.824%	1,102	+12,066.651%
2023-09-14	107.1400	107.7800	107.1400	108.0600	+1.398%	3,679	+11,966.445%
2023-09-13	106.7200	106.7200	106.7200	106.5700	+1.043%	26	+12,135.151%
2023-09-06	105.9800	105.9800	105.2000	105.4700	+0.171%	8,444	+12,262.757%
2023-08-25	105.6600	105.6600	105.4800	105.2900	+0.257%	95	+12,283.892%
2023-08-23	105.0200	105.0200	105.0200	105.0200	+0.517%	2,916	+12,315.730%
2023-08-22	104.4200	104.4200	104.4200	104.4800	+0.346%	20	+12,379.900%
2023-08-21	103.5000	103.5000	103.5000	104.1200	+0.940%	1,101	+12,423.050%
2023-08-18	102.7000	102.7000	102.7000	103.1500	-0.251%	144	+12,540.814%
2023-08-17	104.1800	104.1800	103.8200	103.4100	-1.411%	35	+12,509.032%
2023-08-16	105.8200	105.8600	105.8200	104.8900	-0.076%	101	+12,331.118%
2023-08-15	106.6400	106.6400	105.2400	104.9700	-1.130%	1,082	+12,321.644%
2023-08-11	106.8000	106.8000	106.2800	106.1700	-1.301%	780	+12,181.247%
2023-08-10	107.2600	107.7400	107.2600	107.5700	+1.233%	759	+12,021.409%
2023-08-09	105.9400	105.9400	105.9400	106.2600	+1.490%	205	+12,170.845%
2023-08-08	104.7200	104.7200	104.3600	104.7000	-2.214%	2,652	+12,353.677%
2023-08-07	107.5600	107.5600	107.3000	107.0700	-0.714%	58	+12,078.014%
2023-08-04	107.5400	107.5600	107.5400	107.8400	-0.937%	11,514	+11,991.061%
2023-08-02	108.3600	108.8600	108.3600	108.8600	-1.108%	611	+11,877.770%
2023-08-01	110.6800	110.6800	110.6800	110.0800	-0.263%	4	+11,745.022%
2023-07-28	109.8000	109.8000	109.7400	110.3700	+1.940%	186	+11,713.899%
2023-07-19	108.1600	108.3600	108.1200	108.2700	+1.519%	216	+11,943.041%
2023-07-13	106.8000	106.8000	106.8000	106.6500	+0.509%	21	+12,125.973%
2023-07-12	104.0000	104.5000	104.0000	106.1100	+2.225%	231	+12,188.191%
2023-07-11	103.2000	103.7800	103.0800	103.8000	+0.367%	8,007	+12,461.657%
2023-07-10	102.7800	103.9000	102.7800	103.4200	+0.721%	1,030	+12,507.813%
2023-07-07	102.0800	102.6200	101.7000	102.6800	+0.568%	7,229	+12,598.675%
2023-07-06	103.7800	103.7800	102.0000	102.1000	-3.314%	1,401	+12,670.813%
2023-07-04	106.4400	106.4400	106.4400	105.6000	-0.733%	36	+12,247.538%
2023-07-03	106.3000	106.3000	106.3000	106.3800	+0.853%	998	+12,157.003%
2023-06-30	105.3000	105.4600	105.2000	105.4800	+1.795%	2,289	+12,261.585%
2023-06-28	102.8200	102.8600	102.8200	103.6200	+1.479%	80	+12,483.478%
2023-06-27	101.7400	101.7400	101.7400	102.1100	+1.059%	42	+12,669.562%
2023-06-23	101.6600	101.6600	101.4000	101.0400	-1.135%	50	+12,804.790%
2023-06-22	102.0400	102.0400	101.8200	102.2000	-0.293%	2,379	+12,658.317%
2023-06-20	102.9800	102.9800	102.9800	102.5000	-0.204%	80	+12,620.976%
2023-06-19	102.7000	102.9200	102.7000	102.7100	-0.194%	406	+12,594.966%
2023-06-16	103.4800	103.4800	103.0400	102.9100	+0.049%	186	+12,570.294%
2023-06-15	102.6400	102.8200	102.5200	102.8600	-0.097%	332	+12,576.453%
2023-06-14	103.5000	103.5000	103.0600	102.9600	+1.478%	165	+12,564.141%
2023-06-08	101.8600	102.1600	101.4600	101.4600	+0.745%	4,347	+12,751.370%
2023-06-06	99.6800	100.4800	99.6800	100.7100	-0.198%	4,393	+12,847.076%
2023-06-02	99.7700	100.1400	99.7700	100.9100	+3.988%	76	+12,821.415%
2023-05-31	99.0300	99.0300	99.0300	97.0400	-2.507%	6	+13,336.727%
2023-05-30	99.6700	99.9800	99.6700	99.5350	-1.009%	96	+12,999.915%
2023-05-26	100.0400	100.0400	100.0400	100.5500	+0.893%	542	+12,867.678%
2023-05-25	99.4200	99.4200	99.4200	99.6600	-0.175%	10	+12,983.484%
2023-05-24	100.0400	100.0400	100.0400	99.8350	-2.894%	22	+12,960.550%
2023-05-22	103.0200	103.0200	103.0000	102.8100	+0.508%	544	+12,582.618%
2023-05-19	101.7000	102.6000	101.7000	102.2900	+1.327%	4,096	+12,647.092%
2023-05-17	101.0400	101.0400	101.0400	100.9500	-0.336%	52	+12,816.295%
2023-05-15	101.9000	101.9000	101.9000	101.2900	-0.618%	21	+12,772.939%
2023-05-12	101.9400	102.0800	101.9400	101.9200	+0.453%	52	+12,693.367%
2023-05-10	102.2000	102.2000	101.2600	101.4600	-0.108%	18	+12,751.370%
2023-05-09	102.2400	102.2400	101.2800	101.5700	-0.373%	12	+12,737.452%
2023-05-05	101.0200	101.0200	101.0200	101.9500	+2.144%	211	+12,689.603%
2023-05-04	99.6300	99.6300	99.6300	99.8100	-0.558%	18	+12,963.821%
2023-05-02	102.7600	102.7600	100.5000	100.3700	-1.240%	112	+12,890.934%
2023-04-28	100.7800	101.6000	100.7800	101.6300	-0.916%	924	+12,729.873%
2023-04-27	102.9200	102.9200	102.9200	102.5700	+0.020%	431	+12,612.294%
2023-04-26	102.3600	102.3600	102.0200	102.5500	-0.321%	27	+12,614.773%
2023-04-20	103.1200	103.1200	103.0800	102.8800	-1.153%	45	+12,573.989%
2023-04-19	103.4400	103.5800	103.4400	104.0800	+0.183%	6,048	+12,427.863%
2023-04-18	104.1800	104.1800	103.7200	103.8900	+0.464%	1,310	+12,450.775%
2023-04-17	104.7000	104.8400	103.3800	103.4100	+0.525%	5,783	+12,509.032%
2023-04-13	102.5600	102.5600	102.5600	102.8700	+0.195%	2,922	+12,575.221%
2023-04-12	103.0400	103.0400	102.9800	102.6700	+0.894%	6,448	+12,599.912%
2023-04-11	101.7000	101.7000	101.7000	101.7600	+2.560%	6,635	+12,713.483%
2023-04-05	99.7300	99.8800	99.6400	99.2200	-1.577%	43	+13,041.504%
2023-04-03	101.3000	101.3000	101.3000	100.8100	+0.030%	18	+12,834.233%
2023-03-31	100.4600	100.6800	100.4600	100.7800	+1.613%	3,379	+12,838.083%
2023-03-29	98.6400	98.6400	98.6400	99.1800	+1.541%	433	+13,046.804%
2023-03-28	97.5400	97.5600	97.3800	97.6750	+0.375%	3,724	+13,249.373%
2023-03-27	97.6100	97.6100	97.6100	97.3100	+1.091%	56	+13,299.445%
2023-03-24	96.6200	96.6200	96.6200	96.2600	-2.689%	22	+13,445.606%
2023-03-22	98.4000	98.9000	98.4000	98.9200	-0.146%	952	+13,081.359%
2023-03-21	96.8800	96.8800	96.8800	99.0650	+3.809%	25	+13,062.065%
2023-03-20	92.7300	95.3800	92.7300	95.4300	+1.349%	1,923	+13,563.418%
2023-03-17	96.7200	97.6000	93.7400	94.1600	-1.804%	289	+13,747.706%
2023-03-16	95.7300	95.7300	95.7300	95.8900	+1.670%	23	+13,497.873%
2023-03-15	99.1900	99.1900	94.4400	94.3150	-5.221%	10,716	+13,724.948%
2023-03-14	97.3600	99.0900	97.3400	99.5100	+1.728%	730	+13,003.206%
2023-03-13	99.2700	99.2700	97.0900	97.8200	-3.597%	1,419	+13,229.585%
2023-03-10	101.3400	101.3400	100.9600	101.4700	-3.205%	180	+12,750.103%
2023-03-08	104.6000	104.8800	104.6000	104.8300	+0.325%	875	+12,338.233%
2023-03-06	104.2200	104.5200	104.1400	104.4900	+0.587%	769	+12,378.706%
2023-03-03	103.7400	103.7400	103.7200	103.8800	+1.287%	66	+12,451.983%
2023-03-02	101.6400	101.6400	101.6200	102.5600	+0.323%	98	+12,613.534%
2023-03-01	102.5000	102.9200	102.5000	102.2300	+0.660%	473	+12,654.573%
2023-02-28	101.3000	101.5800	101.3000	101.5600	+0.118%	476	+12,738.716%
2023-02-23	101.6800	101.6800	101.6800	101.4400	+0.775%	13	+12,753.904%
2023-02-22	100.0600	100.0600	100.0600	100.6600	-3.601%	76	+12,853.507%
2023-02-16	104.3000	104.3000	104.3000	104.4200	+1.983%	33	+12,387.071%
2023-02-14	102.8400	102.8400	102.8000	102.3900	+0.215%	5,157	+12,634.642%
2023-02-13	102.1800	102.1800	102.1800	102.1700	+0.739%	12	+12,662.063%
2023-02-06	100.8800	100.9600	100.8200	101.4200	-0.295%	14,878	+12,756.439%
2023-02-02	100.8000	101.0000	100.8000	101.7200	+1.812%	2,206	+12,718.521%
2023-02-01	99.8000	99.8000	99.8000	99.9100	+2.419%	11	+12,950.746%
2023-01-30	97.8200	97.8200	97.8200	97.5500	+1.451%	320	+13,266.479%
2023-01-25	95.8500	95.8500	95.8500	96.1550	+0.507%	1,055	+13,460.397%
2023-01-23	95.4100	95.4100	95.2100	95.6700	-0.297%	3,371	+13,529.142%
2023-01-17	95.9700	95.9700	95.9700	95.9550	-0.534%	43	+13,488.661%
2023-01-16	96.1300	96.1300	96.1300	96.4700	+0.234%	511	+13,416.119%
2023-01-12	95.3700	95.3700	95.3700	96.2450	+3.395%	49	+13,447.717%
2023-01-06	93.1700	93.1800	93.1700	93.0850	+2.942%	1,165	+13,907.627%
2023-01-03	89.4400	89.4800	89.4300	90.4250	+1.807%	32	+14,319.685%
2022-12-21	87.3500	87.9500	87.3500	88.8200	+2.068%	646	+14,580.252%
2022-12-15	88.3500	88.3500	87.1700	87.0200	-2.285%	120	+14,883.912%
2022-12-13	88.0800	88.0800	88.0700	89.0550	+1.389%	473	+14,541.514%
2022-12-12	87.9700	88.0000	87.7100	87.8350	-0.006%	181	+14,744.880%
2022-12-08	87.6300	87.8400	87.6300	87.8400	-0.068%	1,092	+14,744.035%
2022-12-06	88.4800	88.4800	88.4800	87.9000	-1.286%	96	+14,733.902%
2022-12-05	88.7000	88.7000	88.7000	89.0450	+0.593%	116	+14,543.158%
2022-12-02	88.8200	88.8200	88.8200	88.5200	-0.248%	202	+14,630.005%
2022-12-01	89.4700	89.4700	89.4700	88.7400	-0.710%	203	+14,593.487%
2022-11-30	89.0500	89.1100	89.0500	89.3750	+0.710%	100	+14,489.091%
2022-11-29	88.7000	88.7800	88.7000	88.7450	-0.006%	406	+14,592.659%
2022-11-28	88.8300	88.8400	88.8300	88.7500	-0.073%	4,070	+14,591.831%
2022-11-21	88.7600	88.8200	88.7600	88.8150	-1.873%	72	+14,581.079%
2022-11-14	89.8700	90.3800	89.6000	90.5100	+1.089%	1,258	+14,306.143%
2022-11-11	89.5900	89.7700	89.4200	89.5350	+0.873%	1,722	+14,463.020%
2022-11-10	87.1300	88.7400	86.7900	88.7600	+1.481%	7,994	+14,590.176%
2022-11-09	87.5700	87.5700	87.4100	87.4650	+1.462%	116	+14,807.677%
2022-11-08	86.1000	86.2400	86.1000	86.2050	+0.913%	134	+15,025.573%
2022-11-07	84.9700	85.3700	84.9300	85.4250	+0.070%	1,848	+15,163.682%
2022-11-04	82.4900	85.4200	82.4900	85.3650	+4.123%	4,795	+15,174.410%
2022-11-02	82.1100	82.1100	82.1100	81.9850	+0.159%	95	+15,804.129%
2022-11-01	82.7100	82.7100	82.7100	81.8550	+0.522%	6	+15,829.387%
2022-10-31	81.2800	81.2800	81.2800	81.4300	+0.012%	3	+15,912.526%
2022-10-27	80.7500	80.7500	80.7500	81.4200	+0.886%	501	+15,914.493%
2022-10-25	80.6500	80.6500	80.6500	80.7050	+0.448%	1,754	+16,056.372%
2022-10-24	78.6500	80.2900	78.2800	80.3450	+2.123%	185	+16,128.763%
2022-10-20	78.1100	78.3800	77.8300	78.6750	+2.776%	2,616	+16,473.244%
2022-10-17	75.5000	75.5000	75.5000	76.5500	+0.558%	101	+16,933.312%
2022-10-14	75.6100	75.6100	75.6100	76.1250	+1.459%	1,685	+17,028.407%
2022-10-12	75.8900	75.8900	75.1400	75.0300	-3.802%	342	+17,278.382%
2022-10-05	77.8600	77.8600	77.8600	77.9950	+2.930%	562	+16,617.738%
2022-09-30	75.7900	75.8700	75.7900	75.7750	-3.342%	313	+17,107.522%
2022-09-27	80.0000	80.0000	80.0000	78.3950	-0.734%	191	+16,532.438%
2022-09-26	78.8800	78.8800	78.8800	78.9750	-1.411%	5,284	+16,410.288%
2022-09-21	79.9000	79.9000	79.9000	80.1050	-0.897%	2,388	+16,177.386%
2022-09-16	80.8200	80.8200	80.8200	80.8300	+0.025%	3,466	+16,031.387%
2022-09-14	80.7500	80.8100	80.7500	80.8100	+5.793%	277	+16,035.379%
2022-09-01	77.0400	77.0400	77.0400	76.3850	-3.384%	81	+16,970.105%
2022-08-24	78.1500	78.3500	78.1400	79.0600	+1.567%	2,331	+16,392.537%
2022-08-22	78.3200	78.3200	78.3200	77.8400	-3.919%	502	+16,651.028%
2022-08-12	80.9900	80.9900	80.9900	81.0150	+1.529%	3	+15,994.550%
2022-08-08	79.8000	79.8900	79.7400	79.7950	+0.631%	1,554	+16,240.623%
2022-08-05	79.5000	79.6300	79.5000	79.2950	+3.749%	292	+16,343.660%
2022-07-28	75.7300	75.7300	75.7300	76.4300	+1.474%	27	+16,960.055%
2022-07-27	74.6100	74.7200	74.6100	75.3200	-0.291%	66	+17,211.471%
2022-07-25	75.3300	75.6500	75.3300	75.5400	-0.225%	1,850	+17,161.054%
2022-07-20	76.4700	76.4700	75.6900	75.7100	-1.579%	195	+17,122.296%
2022-07-19	76.7700	76.7700	76.7700	76.9250	+3.946%	50	+16,850.276%
2022-07-15	73.8600	73.8600	73.8600	74.0050	-2.123%	2,352	+17,519.080%
2022-07-07	75.6100	75.6100	75.6100	75.6100	+1.845%	5,852	+17,145.073%
2022-07-06	74.3200	74.3200	74.3200	74.2400	-3.062%	40	+17,463.308%
2022-07-01	76.4900	76.6400	76.4900	76.5850	-3.032%	2,285	+16,925.527%
2022-06-24	78.9100	78.9100	78.9100	78.9800	+2.008%	2	+16,409.243%
2022-06-17	78.1700	78.2500	77.9500	77.4250	-3.562%	1,519	+16,740.814%
2022-06-15	79.9200	80.5000	79.9200	80.2850	+2.215%	2,476	+16,140.892%
2022-06-14	78.7000	79.0800	78.7000	78.5450	+0.893%	2,183	+16,500.675%
2022-06-13	78.4200	78.4900	77.5500	77.8500	-10.254%	14,462	+16,648.876%
2022-06-06	86.5800	86.9600	86.5800	86.7450	+0.220%	1,503	+14,931.414%
2022-05-27	86.5500	86.5500	86.5500	86.5550	-0.150%	246	+14,964.410%
2022-05-26	85.8500	86.6600	85.8500	86.6850	+4.345%	1,055	+14,941.818%
2022-05-19	82.2200	82.7200	82.1100	83.0750	-0.693%	3,407	+15,595.456%
2022-05-17	83.9400	83.9400	83.9400	83.6550	+0.354%	4	+15,486.636%
2022-05-16	83.6700	83.6700	83.3600	83.3600	+1.646%	2,101	+15,541.795%
2022-05-12	81.4000	81.4000	81.4000	82.0100	+1.642%	78	+15,799.281%
2022-05-10	81.0600	81.2700	80.9500	80.6850	-2.081%	4,007	+16,060.377%
2022-05-04	82.7800	82.7800	82.7700	82.4000	-0.926%	854	+15,724.029%
2022-05-03	82.3500	83.2200	82.3500	83.1700	+0.163%	1,367	+15,577.528%
2022-04-29	83.4800	83.4800	83.0700	83.0350	+0.997%	981	+15,603.017%
2022-04-25	82.1300	82.1300	82.1300	82.2150	-2.560%	184	+15,759.636%
2022-04-21	84.5400	84.5500	84.5400	84.3750	+1.418%	7,500	+15,353.630%
2022-04-14	83.3700	83.4300	83.3700	83.1950	-0.306%	539	+15,572.817%
2022-04-11	84.2000	84.2000	83.7200	83.4500	+1.781%	103	+15,524.925%
2022-04-07	83.8500	83.9300	83.6100	81.9900	-0.455%	222	+15,803.159%
2022-04-06	83.6200	83.6200	81.6400	82.3650	-3.835%	1,736	+15,730.753%
2022-04-01	85.2900	85.6900	85.2900	85.6500	-0.759%	336	+15,123.584%
2022-03-29	85.7900	87.0200	85.7900	86.3050	+4.841%	963	+15,008.047%
2022-03-24	82.3200	82.3200	82.3200	82.3200	+0.623%	1,696	+15,739.407%
2022-03-23	81.8600	81.8600	81.8600	81.8100	-0.824%	23	+15,838.149%
2022-03-22	82.4900	82.4900	82.4900	82.4900	+0.237%	583	+15,706.764%
2022-03-21	82.9000	82.9000	82.9000	82.2950	+3.288%	25	+15,744.219%
2022-03-14	79.7900	79.7900	79.7900	79.6750	+1.984%	63	+16,265.234%
2022-03-11	77.4400	79.9900	77.4400	78.1250	+0.703%	580	+16,589.920%
2022-03-10	79.3100	79.6800	77.6800	77.5800	-3.914%	3,170	+16,707.167%
2022-03-09	80.4800	80.4800	80.4800	80.7400	+7.111%	3,517	+16,049.368%
2022-03-08	74.5200	76.8600	74.5200	75.3800	+1.276%	2,881	+17,197.692%
2022-03-07	71.1000	75.5300	70.8100	74.4300	-1.103%	25,258	+17,418.474%
2022-03-04	75.8500	75.8500	75.4400	75.2600	-13.870%	3,852	+17,225.272%
2022-02-25	84.4800	87.1300	84.0400	87.3800	+3.777%	4,845	+14,822.179%
2022-02-24	84.7800	84.8200	84.2000	84.2000	-3.953%	4,270	+15,385.748%
2022-02-23	88.8700	88.8700	88.8700	87.6650	-0.182%	46	+14,773.667%
2022-02-22	87.2500	88.0300	86.9900	87.8250	+0.171%	676	+14,746.570%
2022-02-21	90.1000	90.1000	89.7400	87.6750	-1.897%	69	+14,771.970%
2022-02-18	89.4000	89.4000	89.4000	89.3700	-0.590%	190	+14,489.907%
2022-02-17	90.6800	90.6800	90.6800	89.9000	-1.479%	218	+14,403.893%
2022-02-16	91.2500	91.2500	91.2500	91.2500	+2.436%	34,776	+14,189.315%
2022-02-14	88.6900	89.0300	88.6900	89.0800	-2.512%	502	+14,537.405%
2022-02-11	90.9900	91.3600	90.9600	91.3750	-1.424%	2,746	+14,169.767%
2022-02-10	92.8800	92.8800	92.8800	92.6950	+3.115%	25	+13,966.562%
2022-02-08	90.5100	90.5100	89.5100	89.8950	-0.305%	202	+14,404.700%
2022-02-07	90.8200	90.8200	89.6500	90.1700	-0.770%	750	+14,360.464%
2022-02-04	90.9900	90.9900	90.9800	90.8700	-1.260%	136	+14,249.070%
2022-02-03	91.8400	92.0200	91.8400	92.0300	+0.360%	973	+14,068.206%
2022-02-01	91.3900	91.7000	91.3800	91.7000	+1.624%	1,936	+14,119.193%
2022-01-31	90.8800	90.8800	90.8800	90.2350	-0.315%	12	+14,350.047%
2022-01-27	89.3400	90.8500	89.3400	90.5200	+0.734%	1,112	+14,304.551%
2022-01-26	89.7000	89.8600	89.7000	89.8600	+2.381%	8,682	+14,410.349%
2022-01-25	87.7700	87.7700	87.7700	87.7700	-4.390%	1,391	+14,755.873%
2022-01-24	91.8000	91.8000	91.8000	91.8000	+0.796%	7,771	+14,103.704%
2022-01-21	90.7100	90.7700	90.6900	91.0750	-0.687%	296	+14,216.772%
2022-01-19	91.7200	91.7200	91.6900	91.7050	-1.541%	138	+14,118.418%
2022-01-17	92.9100	92.9600	92.9100	93.1400	+0.529%	70	+13,899.356%
2022-01-14	92.8700	92.8700	92.8700	92.6500	-0.930%	120	+13,973.394%
2022-01-13	93.4400	93.7800	93.1000	93.5200	+0.527%	241,002	+13,842.472%
2022-01-12	92.4300	93.1100	92.4300	93.0300	+0.497%	435	+13,915.909%
2022-01-11	92.5600	92.5600	92.3700	92.5700	+0.554%	338	+13,985.557%
2022-01-10	92.9600	92.9600	92.0600	92.0600	-0.989%	719	+14,063.589%
2022-01-07	92.9800	92.9800	92.9800	92.9800	-0.075%	106	+13,923.446%
2022-01-06	93.7600	93.7600	93.1400	93.0500	-1.825%	54	+13,912.896%
2022-01-05	94.7800	94.7800	94.7800	94.7800	+1.018%	2,233	+13,657.122%
2022-01-04	94.3500	94.3500	94.0600	93.8250	+1.707%	458	+13,797.149%
2021-12-31	92.2500	92.2500	92.2500	92.2500	-0.286%	400	+14,034.417%
2021-12-30	92.5600	92.5600	92.5600	92.5150	-0.248%	78	+13,993.931%
2021-12-29	92.6400	92.6400	92.6200	92.7450	+0.887%	144	+13,958.979%
2021-12-23	91.9400	91.9800	91.9300	91.9300	+0.295%	1,573	+14,083.618%
2021-12-22	90.8600	91.5100	90.8600	91.6600	+0.587%	352	+14,125.398%
2021-12-21	90.3600	90.3600	90.3600	91.1250	+0.992%	14,603	+14,208.916%
2021-12-20	89.0800	90.2300	89.0000	90.2300	-0.998%	29,982	+14,350.848%
2021-12-17	91.3800	91.3800	91.1400	91.1400	-0.567%	122	+14,206.561%
2021-12-16	92.0500	92.0500	91.6600	91.6600	+0.005%	929	+14,125.398%
2021-12-15	91.4000	91.6700	91.3700	91.6550	+0.488%	1,120	+14,126.174%
2021-12-14	91.5000	91.5000	91.2100	91.2100	-0.164%	1,516	+14,195.582%
2021-12-13	92.1200	92.1200	92.1200	91.3600	-0.739%	58	+14,172.110%
2021-12-10	92.0400	92.0400	92.0400	92.0400	-1.112%	177,368	+14,066.667%
2021-12-07	92.0100	92.5000	92.0100	93.0750	+4.897%	31,692	+13,909.132%
2021-11-30	87.7200	89.3300	87.7200	88.7300	-0.281%	2,413	+14,595.143%
2021-11-29	88.8200	89.2300	88.8200	88.9800	+0.463%	2,476	+14,553.855%
2021-11-26	89.7900	89.7900	88.5700	88.5700	-3.707%	3,702	+14,621.689%
2021-11-25	91.8300	91.8300	91.8300	91.9800	+0.136%	366	+14,075.908%
2021-11-24	91.8000	91.8000	91.8000	91.8550	+0.432%	64	+14,095.199%
2021-11-23	91.4600	91.4600	91.4600	91.4600	-1.274%	1,178	+14,156.506%
2021-11-22	92.5900	92.5900	92.5800	92.6400	+0.543%	615	+13,974.914%
2021-11-19	92.2700	92.2700	92.1400	92.1400	-1.412%	1,587	+14,051.292%
2021-11-18	93.4600	93.4600	93.4600	93.4600	-0.309%	2,098	+13,851.423%
2021-11-17	93.7500	93.7500	93.7500	93.7500	-0.615%	131	+13,808.267%
2021-11-16	94.3300	94.3300	94.3300	94.3300	-0.690%	2,022	+13,722.750%
2021-11-15	94.8500	94.8500	94.8500	94.9850	+0.481%	181	+13,627.431%
2021-11-10	94.5300	94.5300	94.5300	94.5300	+0.361%	5,102	+13,693.505%
2021-11-09	94.7500	94.7500	94.1900	94.1900	-0.894%	1,936	+13,743.295%
2021-11-08	95.3100	95.3400	95.0400	95.0400	-0.534%	1,325	+13,619.487%
2021-11-05	95.5500	95.5500	95.5500	95.5500	+1.272%	710	+13,546.259%
2021-11-04	94.2000	94.3500	94.2000	94.3500	+1.310%	712	+13,719.820%
2021-11-03	93.1300	93.1300	93.1300	93.1300	+0.345%	999	+13,900.859%
2021-11-02	92.8700	92.8700	92.8100	92.8100	+0.389%	1,057	+13,949.133%
2021-11-01	92.4500	92.4500	92.4500	92.4500	+1.504%	10,182	+14,003.840%
2021-10-29	91.0800	91.0800	91.0800	91.0800	-0.241%	715	+14,215.986%
2021-10-28	91.3000	91.3000	91.3000	91.3000	+0.506%	1,174	+14,181.490%
2021-10-27	91.0400	91.1600	90.8400	90.8400	+0.154%	3,538	+14,253.809%
2021-10-25	90.7200	90.7200	90.7000	90.7000	+0.655%	1,844	+14,275.965%
2021-10-22	90.1100	90.1100	90.1100	90.1100	+0.390%	418	+14,370.092%
2021-10-21	89.7600	89.7600	89.7600	89.7600	+0.752%	11,142	+14,426.515%
2021-10-19	89.1800	89.2600	88.9400	89.0900	-0.056%	5,826	+14,535.762%
2021-10-18	88.9000	89.1400	88.8200	89.1400	+0.349%	1,278	+14,527.552%
2021-10-14	88.8700	88.8700	88.8300	88.8300	+1.127%	1,724	+14,578.600%
2021-10-13	87.8400	87.8400	87.8400	87.8400	-0.159%	132	+14,744.035%
2021-10-12	87.3000	87.9800	87.3000	87.9800	-0.272%	2,960	+14,720.414%
2021-10-08	88.2500	88.2500	88.2200	88.2200	+1.496%	2,575	+14,680.095%
2021-10-06	86.9200	86.9200	86.9200	86.9200	-1.194%	1,723	+14,901.150%
2021-10-05	88.0500	88.0500	88.0500	87.9700	+1.418%	98	+14,722.098%
2021-10-04	86.7400	86.7400	86.7400	86.7400	-0.698%	277	+14,932.280%
2021-10-01	87.4900	87.4900	87.3500	87.3500	-1.522%	1,283	+14,827.304%
2021-09-29	88.7000	88.7000	88.7000	88.7000	-0.404%	919	+14,600.113%
2021-09-27	89.0600	89.0600	89.0600	89.0600	+0.349%	1,251	+14,540.692%
2021-09-24	88.9000	88.9000	88.7500	88.7500	-0.146%	1,849	+14,591.831%
2021-09-23	88.7100	88.9400	88.7100	88.8800	+0.874%	570	+14,570.342%
2021-09-22	88.1100	88.1100	88.1100	88.1100	+2.740%	1,120	+14,698.547%
2021-09-20	85.6900	85.8500	85.6000	85.7600	-1.843%	1,036	+15,104.058%
2021-09-17	87.3700	87.3700	87.3700	87.3700	-0.862%	304	+14,823.887%
2021-09-16	88.4800	88.4800	88.1300	88.1300	+0.743%	984	+14,695.189%
2021-09-15	87.2400	87.5300	87.2400	87.4800	-1.007%	1,674	+14,805.121%
2021-09-14	88.3700	88.3700	88.3700	88.3700	+0.466%	475	+14,655.007%
2021-09-13	87.8800	87.9600	87.8800	87.9600	+0.779%	567	+14,723.784%

.dark-mode .C1kqvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C1kqvX{ color: #333333; background-color: white; border: 2px solid #333333; }CMB1ISHARES FTSE MIB UCITS ETF EUR (ACC)stock LSE

CMB1
ISHARES FTSE MIB UCITS ETF EUR (ACC)
stock LSE