Italia markets open in 8 hours 19 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0722 +0,0049 (+0,46%) Bitcoin EUR
54.048,59 -2.695,45 (-4,75%) CMC Crypto 200
1.270,61 -68,46 (-5,11%)
Xtrackers II - Eurozone Inflation-Linked Bond UCITS ETF (0DMS.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:49PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 235,23 | 235,23 | 235,23 | 235,23 | 235,23 | - |
| 29 apr 2024 | 234,90 | 234,90 | 234,90 | 234,90 | 234,90 | - |
| 26 apr 2024 | 233,93 | 233,93 | 233,93 | 233,93 | 233,93 | - |
| 25 apr 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 234,35 | - |
| 24 apr 2024 | 235,13 | 235,13 | 235,13 | 235,13 | 235,13 | - |
| 23 apr 2024 | 235,68 | 235,68 | 235,68 | 235,68 | 235,68 | - |
| 22 apr 2024 | 235,13 | 235,13 | 235,13 | 235,13 | 235,13 | - |
| 19 apr 2024 | 235,52 | 235,52 | 235,52 | 235,52 | 235,52 | - |
| 18 apr 2024 | 236,40 | 236,40 | 236,40 | 236,40 | 236,40 | - |
| 17 apr 2024 | 236,00 | 236,00 | 236,00 | 236,00 | 236,00 | - |
| 16 apr 2024 | 235,93 | 235,93 | 235,93 | 235,93 | 235,93 | - |
| 15 apr 2024 | 237,02 | 237,02 | 237,02 | 237,02 | 237,02 | - |
| 12 apr 2024 | 236,15 | 236,15 | 236,15 | 236,15 | 236,15 | - |
| 11 apr 2024 | 235,07 | 235,07 | 235,07 | 235,07 | 235,07 | - |
| 10 apr 2024 | 235,93 | 236,29 | 236,29 | 236,29 | 236,29 | 70 |
| 09 apr 2024 | 235,23 | 235,23 | 235,23 | 235,23 | 235,23 | - |
| 08 apr 2024 | 234,75 | 234,75 | 234,75 | 234,75 | 234,75 | - |
| 05 apr 2024 | 237,07 | 237,07 | 237,07 | 237,07 | 237,07 | - |
| 04 apr 2024 | 235,43 | 235,43 | 235,43 | 235,43 | 235,43 | - |
| 03 apr 2024 | 234,60 | 234,60 | 234,60 | 234,60 | 234,60 | - |
| 02 apr 2024 | 235,02 | 235,02 | 235,02 | 235,02 | 235,02 | - |
| 28 mar 2024 | 236,40 | 236,40 | 236,40 | 236,40 | 236,40 | 43 |
| 27 mar 2024 | 236,55 | 236,55 | 236,55 | 236,55 | 236,55 | - |
| 26 mar 2024 | 235,57 | 235,57 | 235,57 | 235,57 | 235,57 | - |
| 25 mar 2024 | 236,05 | 236,05 | 236,05 | 236,05 | 236,05 | - |
| 22 mar 2024 | 235,43 | 235,43 | 235,43 | 235,43 | 235,43 | - |
| 21 mar 2024 | 234,25 | 234,73 | 234,73 | 234,73 | 234,73 | 2.000 |
| 20 mar 2024 | 235,38 | 235,38 | 235,38 | 235,38 | 235,38 | - |
| 19 mar 2024 | 234,95 | 234,95 | 234,95 | 234,95 | 234,95 | - |
| 18 mar 2024 | 234,50 | 234,50 | 234,50 | 234,50 | 234,50 | - |
| 15 mar 2024 | 234,55 | 234,53 | 234,53 | 234,53 | 234,53 | 12 |
| 14 mar 2024 | 235,43 | 235,43 | 235,43 | 235,43 | 235,43 | - |
| 13 mar 2024 | 235,57 | 235,57 | 235,57 | 235,57 | 235,57 | - |
| 12 mar 2024 | 235,52 | 235,52 | 235,52 | 235,52 | 235,52 | - |
| 11 mar 2024 | 236,35 | 236,35 | 236,35 | 236,35 | 236,35 | - |
| 08 mar 2024 | 236,35 | 236,35 | 236,35 | 236,35 | 236,35 | - |
| 07 mar 2024 | 235,32 | 235,32 | 235,32 | 235,32 | 235,32 | - |
| 06 mar 2024 | 235,07 | 235,07 | 235,07 | 235,07 | 235,07 | - |
| 05 mar 2024 | 234,60 | 234,60 | 234,60 | 234,60 | 234,60 | - |
| 04 mar 2024 | 233,32 | 233,32 | 233,32 | 233,32 | 233,32 | - |
| 01 mar 2024 | 233,27 | 233,27 | 233,27 | 233,27 | 233,27 | - |
| 29 feb 2024 | 232,85 | 232,85 | 232,85 | 232,85 | 232,85 | - |
| 28 feb 2024 | 232,25 | 232,25 | 232,25 | 232,25 | 232,25 | - |
| 27 feb 2024 | 232,50 | 232,50 | 232,50 | 232,50 | 232,50 | - |
| 26 feb 2024 | 233,68 | 233,68 | 233,68 | 233,68 | 233,68 | - |
| 23 feb 2024 | 231,68 | 231,68 | 231,68 | 231,68 | 231,68 | - |
| 22 feb 2024 | 231,52 | 231,52 | 231,52 | 231,52 | 231,52 | - |
| 21 feb 2024 | 233,38 | 232,55 | 232,55 | 232,55 | 232,55 | 1.000 |
| 20 feb 2024 | 232,90 | 232,90 | 232,90 | 232,90 | 232,90 | - |
| 19 feb 2024 | 233,07 | 233,07 | 233,07 | 233,07 | 233,07 | - |
| 16 feb 2024 | 233,32 | 233,32 | 233,32 | 233,32 | 233,32 | - |
| 15 feb 2024 | 234,85 | 234,85 | 234,85 | 234,85 | 234,85 | - |
| 14 feb 2024 | 232,00 | 233,37 | 233,37 | 233,37 | 233,37 | 150 |
| 13 feb 2024 | 231,38 | 231,38 | 231,38 | 231,38 | 231,38 | - |
| 12 feb 2024 | 233,38 | 233,38 | 233,38 | 233,38 | 233,38 | - |
| 09 feb 2024 | 232,80 | 232,80 | 232,80 | 232,80 | 232,80 | - |
| 08 feb 2024 | 233,57 | 233,16 | 233,08 | 233,08 | 233,08 | 5.040 |
| 07 feb 2024 | 234,30 | 234,30 | 234,30 | 234,30 | 234,30 | - |
| 06 feb 2024 | 233,52 | 233,52 | 233,52 | 233,52 | 233,52 | - |
| 05 feb 2024 | 233,57 | 233,57 | 233,57 | 233,57 | 233,57 | - |
| 02 feb 2024 | 235,27 | 235,27 | 235,27 | 235,27 | 235,27 | - |
| 01 feb 2024 | 234,85 | 234,85 | 234,85 | 234,85 | 234,85 | - |
| 31 gen 2024 | 235,13 | 235,13 | 235,13 | 235,13 | 235,13 | - |
| 30 gen 2024 | 234,90 | 234,90 | 234,90 | 234,90 | 234,90 | - |
| 29 gen 2024 | 233,88 | 233,88 | 233,88 | 233,88 | 233,88 | - |
| 26 gen 2024 | 234,05 | 234,05 | 234,05 | 234,05 | 234,05 | - |
| 25 gen 2024 | 232,45 | 232,45 | 232,45 | 232,45 | 232,45 | - |
| 24 gen 2024 | 233,13 | 233,13 | 233,13 | 233,13 | 233,13 | - |
| 23 gen 2024 | 233,27 | 233,27 | 233,27 | 233,27 | 233,27 | - |
| 22 gen 2024 | 234,20 | 234,20 | 234,20 | 234,20 | 234,20 | - |
| 19 gen 2024 | 233,38 | 233,38 | 233,38 | 233,38 | 233,38 | - |
| 18 gen 2024 | 233,68 | 233,68 | 233,68 | 233,68 | 233,68 | - |
| 17 gen 2024 | 233,48 | 233,48 | 233,48 | 233,48 | 233,48 | - |
| 16 gen 2024 | 235,02 | 235,02 | 235,02 | 235,02 | 235,02 | - |
| 15 gen 2024 | 235,13 | 235,13 | 235,13 | 235,13 | 235,13 | - |
| 12 gen 2024 | 235,93 | 235,93 | 235,93 | 235,93 | 235,93 | - |
| 11 gen 2024 | 234,70 | 234,70 | 234,70 | 234,70 | 234,70 | - |
| 10 gen 2024 | 235,57 | 235,57 | 235,57 | 235,57 | 235,57 | - |
| 09 gen 2024 | 234,90 | 234,90 | 234,90 | 234,90 | 234,90 | - |
| 08 gen 2024 | 234,25 | 234,25 | 234,25 | 234,25 | 234,25 | - |
| 05 gen 2024 | 234,70 | 234,70 | 234,70 | 234,70 | 234,70 | - |
| 04 gen 2024 | 237,07 | 237,07 | 237,07 | 237,07 | 237,07 | - |
| 03 gen 2024 | 236,40 | 236,40 | 236,40 | 236,40 | 236,40 | - |
| 02 gen 2024 | 236,35 | 236,35 | 236,35 | 236,35 | 236,35 | - |
| 29 dic 2023 | 239,18 | 239,18 | 239,18 | 239,18 | 239,18 | - |
| 28 dic 2023 | 240,45 | 240,45 | 240,45 | 240,45 | 240,45 | - |
| 27 dic 2023 | 240,05 | 240,05 | 240,05 | 240,05 | 240,05 | - |
| 22 dic 2023 | 239,43 | 239,43 | 239,43 | 239,43 | 239,43 | - |
| 21 dic 2023 | 239,73 | 239,73 | 239,73 | 239,73 | 239,73 | - |
| 20 dic 2023 | 238,65 | 238,65 | 238,65 | 238,65 | 238,65 | - |
| 19 dic 2023 | 237,13 | 237,13 | 237,13 | 237,13 | 237,13 | - |
| 18 dic 2023 | 236,00 | 236,99 | 236,99 | 236,99 | 236,99 | 19.619 |
| 15 dic 2023 | 236,10 | 236,10 | 236,10 | 236,10 | 236,10 | - |
| 14 dic 2023 | 237,13 | 237,13 | 237,13 | 237,13 | 237,13 | - |
| 13 dic 2023 | 233,52 | 233,70 | 233,70 | 233,70 | 233,70 | 10 |
| 12 dic 2023 | 233,27 | 233,27 | 233,27 | 233,27 | 233,27 | - |
| 11 dic 2023 | 233,27 | 233,27 | 233,27 | 233,27 | 233,27 | - |
| 08 dic 2023 | 234,60 | 234,60 | 234,60 | 234,60 | 234,60 | - |
| 07 dic 2023 | 234,95 | 234,95 | 234,95 | 234,95 | 234,95 | - |
| 06 dic 2023 | 234,65 | 234,65 | 234,65 | 234,65 | 234,65 | - |
| *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.