Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.645,80 -745,91 (-1,24%)
Xtrackers - Switzerland UCITS ETF (0DLT.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:09AM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 120,50 | 121,00 | 120,24 | 120,51 | 120,51 | 12 |
| 25 apr 2024 | 120,61 | 119,94 | 119,00 | 119,00 | 119,00 | - |
| 24 apr 2024 | 123,50 | 121,98 | 121,80 | 121,80 | 121,80 | - |
| 23 apr 2024 | 122,17 | 122,82 | 122,04 | 122,82 | 122,82 | 9 |
| 22 apr 2024 | 120,86 | 121,56 | 120,80 | 121,56 | 121,56 | - |
| 19 apr 2024 | 119,05 | 119,34 | 119,00 | 119,22 | 119,22 | 201 |
| 18 apr 2024 | 119,79 | 119,50 | 119,50 | 119,50 | 119,50 | - |
| 17 apr 2024 | 119,52 | 120,34 | 119,58 | 119,58 | 119,58 | 115 |
| 16 apr 2024 | 120,14 | 120,04 | 119,56 | 119,56 | 119,56 | 131 |
| 15 apr 2024 | 121,25 | 121,34 | 121,30 | 121,34 | 121,34 | 1.239 |
| 12 apr 2024 | 121,96 | 122,02 | 121,38 | 121,38 | 121,38 | 299 |
| 11 apr 2024 | 120,80 | 121,16 | 120,98 | 121,16 | 121,16 | 116 |
| 10 apr 2024 | 121,43 | 121,58 | 120,52 | 121,04 | 121,04 | 7 |
| 09 apr 2024 | 121,25 | 121,60 | 120,94 | 121,06 | 121,06 | 18 |
| 08 apr 2024 | 121,14 | 121,40 | 121,04 | 121,14 | 121,14 | 49 |
| 05 apr 2024 | 121,64 | 121,76 | 121,00 | 121,44 | 121,44 | 9 |
| 04 apr 2024 | 122,09 | 122,40 | 121,66 | 122,40 | 122,40 | 296 |
| 03 apr 2024 | 122,46 | 122,38 | 122,10 | 122,10 | 122,10 | - |
| 02 apr 2024 | 124,49 | 124,98 | 122,48 | 122,48 | 122,48 | 489 |
| 28 mar 2024 | 123,73 | 124,22 | 123,54 | 124,12 | 124,12 | - |
| 27 mar 2024 | 123,20 | 123,34 | 122,96 | 123,32 | 123,32 | 7 |
| 26 mar 2024 | 122,91 | 123,10 | 122,82 | 123,10 | 123,10 | 185 |
| 25 mar 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 123,40 | - |
| 22 mar 2024 | 123,75 | 124,00 | 123,64 | 123,70 | 123,70 | 2 |
| 21 mar 2024 | 124,26 | 124,50 | 123,70 | 123,70 | 123,70 | 814 |
| 20 mar 2024 | 123,32 | 124,18 | 123,46 | 123,84 | 123,84 | 4 |
| 19 mar 2024 | 123,77 | 123,90 | 123,84 | 123,84 | 123,84 | 206 |
| 18 mar 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,80 | - |
| 15 mar 2024 | 125,70 | 125,96 | 125,32 | 125,32 | 125,32 | 948 |
| 14 mar 2024 | 125,76 | 126,04 | 125,34 | 125,36 | 125,36 | 135 |
| 13 mar 2024 | 125,92 | 125,92 | 125,70 | 125,92 | 125,92 | 1 |
| 12 mar 2024 | 125,53 | 125,42 | 125,34 | 125,34 | 125,34 | 9 |
| 11 mar 2024 | 124,47 | 124,76 | 124,58 | 124,66 | 124,66 | 2.088 |
| 08 mar 2024 | 123,83 | 124,68 | 124,12 | 124,68 | 124,68 | 268 |
| 07 mar 2024 | 122,78 | 123,88 | 123,02 | 123,80 | 123,80 | 14.584 |
| 06 mar 2024 | 122,21 | 122,74 | 122,02 | 122,52 | 122,52 | - |
| 05 mar 2024 | 122,07 | 122,20 | 121,74 | 121,98 | 121,98 | 1 |
| 04 mar 2024 | 122,56 | 122,64 | 121,64 | 121,68 | 121,68 | - |
| 01 mar 2024 | 122,33 | 122,74 | 122,18 | 122,74 | 122,74 | 1.024 |
| 29 feb 2024 | 122,60 | 123,02 | 122,54 | 122,72 | 122,72 | 402 |
| 28 feb 2024 | 123,03 | 123,22 | 122,56 | 122,56 | 122,56 | - |
| 27 feb 2024 | 122,46 | 122,84 | 122,38 | 122,84 | 122,84 | 9 |
| 26 feb 2024 | 123,03 | 123,26 | 122,86 | 122,86 | 122,86 | 14 |
| 23 feb 2024 | 122,27 | 123,14 | 122,54 | 123,12 | 123,12 | 151 |
| 22 feb 2024 | 123,22 | 122,36 | 122,28 | 122,36 | 122,36 | 1 |
| 21 feb 2024 | 123,32 | 123,32 | 123,02 | 123,22 | 123,22 | 149 |
| 20 feb 2024 | 122,76 | 123,52 | 123,46 | 123,46 | 123,46 | 295 |
| 19 feb 2024 | 121,74 | 123,12 | 121,66 | 123,12 | 123,12 | 215 |
| 16 feb 2024 | 121,82 | 122,24 | 122,00 | 122,24 | 122,24 | 1 |
| 15 feb 2024 | 121,41 | 122,20 | 121,48 | 122,20 | 122,20 | 151 |
| 14 feb 2024 | 120,14 | 120,98 | 120,54 | 120,98 | 120,98 | - |
| 13 feb 2024 | 121,16 | 121,32 | 119,90 | 120,08 | 120,08 | 3 |
| 12 feb 2024 | 120,94 | 121,42 | 121,04 | 121,42 | 121,42 | 1 |
| 09 feb 2024 | 120,80 | 121,34 | 120,18 | 120,56 | 120,56 | 147 |
| 08 feb 2024 | 122,29 | 122,46 | 121,58 | 121,58 | 121,58 | 11 |
| 07 feb 2024 | 123,40 | 123,42 | 122,68 | 122,68 | 122,68 | 2 |
| 06 feb 2024 | 124,28 | 123,30 | 122,88 | 123,30 | 123,30 | 1.374 |
| 05 feb 2024 | 123,42 | 124,00 | 123,26 | 123,58 | 123,58 | 1 |
| 02 feb 2024 | 124,06 | 124,28 | 123,64 | 123,64 | 123,64 | 9 |
| 01 feb 2024 | 123,65 | 124,20 | 123,46 | 123,46 | 123,46 | 22 |
| 31 gen 2024 | 124,98 | 125,20 | 125,04 | 125,20 | 125,20 | 9 |
| 30 gen 2024 | 125,70 | 125,58 | 125,04 | 125,04 | 125,04 | 2 |
| 29 gen 2024 | 124,73 | 125,54 | 124,84 | 125,54 | 125,54 | 205 |
| 26 gen 2024 | 123,13 | 124,34 | 123,26 | 124,34 | 124,34 | 475 |
| 25 gen 2024 | 121,41 | 121,98 | 121,17 | 121,98 | 121,98 | 64 |
| 24 gen 2024 | 121,10 | 121,56 | 121,12 | 121,56 | 121,56 | 1.002 |
| 23 gen 2024 | 122,27 | 122,08 | 121,64 | 121,64 | 121,64 | 14 |
| 22 gen 2024 | 121,29 | 122,14 | 121,22 | 122,04 | 122,04 | 2 |
| 19 gen 2024 | 121,80 | 121,92 | 120,76 | 120,76 | 120,76 | 52 |
| 18 gen 2024 | 121,18 | 121,70 | 121,60 | 121,60 | 121,60 | - |
| 17 gen 2024 | 121,64 | 122,18 | 121,68 | 121,68 | 121,68 | 1 |
| 16 gen 2024 | 121,64 | 122,10 | 121,74 | 122,10 | 122,10 | 250 |
| 15 gen 2024 | 123,15 | 123,00 | 122,74 | 122,74 | 122,74 | 2.600 |
| 12 gen 2024 | 122,54 | 122,80 | 122,58 | 122,58 | 122,58 | 1.532 |
| 11 gen 2024 | 123,87 | 124,00 | 122,30 | 122,30 | 122,30 | 4 |
| 10 gen 2024 | 123,36 | 123,68 | 123,32 | 123,68 | 123,68 | 1 |
| 09 gen 2024 | 123,95 | 123,88 | 123,22 | 123,88 | 123,88 | 1 |
| 08 gen 2024 | 123,44 | 123,60 | 123,28 | 123,60 | 123,60 | 804 |
| 05 gen 2024 | 122,99 | 123,14 | 123,14 | 123,14 | 123,14 | - |
| 04 gen 2024 | 123,75 | 123,20 | 123,20 | 123,20 | 123,20 | 6.370 |
| 03 gen 2024 | 123,65 | 123,56 | 123,02 | 123,02 | 123,02 | 28 |
| 02 gen 2024 | 123,20 | 123,28 | 122,26 | 122,36 | 122,36 | 2 |
| 29 dic 2023 | 121,98 | 122,56 | 122,00 | 122,56 | 122,56 | 384 |
| 28 dic 2023 | 122,35 | 122,04 | 121,96 | 122,04 | 122,04 | 19 |
| 27 dic 2023 | 121,47 | 121,28 | 120,98 | 121,02 | 121,02 | 1.002 |
| 22 dic 2023 | 120,90 | 121,12 | 121,02 | 121,12 | 121,12 | 1 |
| 21 dic 2023 | 120,82 | 121,06 | 120,44 | 120,44 | 120,44 | - |
| 20 dic 2023 | 121,27 | 121,36 | 121,36 | 121,36 | 121,36 | - |
| 19 dic 2023 | 120,98 | 120,74 | 120,74 | 120,74 | 120,74 | - |
| 18 dic 2023 | 120,51 | 120,70 | 120,70 | 120,70 | 120,70 | - |
| 15 dic 2023 | 120,65 | 121,52 | 120,82 | 121,52 | 121,52 | 300 |
| 14 dic 2023 | 122,01 | 120,92 | 120,54 | 120,92 | 120,92 | 100 |
| 13 dic 2023 | 121,29 | 122,02 | 121,38 | 121,78 | 121,78 | - |
| 12 dic 2023 | 121,06 | 121,24 | 121,04 | 121,20 | 121,20 | - |
| 11 dic 2023 | 119,95 | 120,96 | 119,78 | 120,96 | 120,96 | 2 |
| 08 dic 2023 | 119,40 | 120,32 | 119,84 | 120,32 | 120,32 | 61 |
| 07 dic 2023 | 119,83 | 119,58 | 119,58 | 119,58 | 119,58 | - |
| 06 dic 2023 | 119,30 | 120,24 | 119,34 | 120,24 | 120,24 | 1 |
| 05 dic 2023 | 118,78 | 119,16 | 118,90 | 118,98 | 118,98 | 8 |
| 04 dic 2023 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.