Italia markets open in 2 hours 43 minutes

Xtrackers - CAC 40 UCITS ETF (0DO6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,46+0,07 (+0,11%)
Alla chiusura: 03:20PM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202480,9381,0780,8280,8280,827
28 feb 202480,8380,8880,7280,8680,869
27 feb 202480,6380,8680,5080,7980,793.917
26 feb 202480,8080,8580,5780,5980,5914
23 feb 202480,4980,9580,5080,9580,953
22 feb 202480,1780,2879,9680,2680,265
21 feb 202479,3679,5879,4179,4379,431
21 feb 20240.1857 Dividendo
20 feb 202479,1579,3979,2479,3779,183.491
19 feb 202478,9379,0378,8379,0378,8513
16 feb 202478,0079,3979,1379,1979,0017
15 feb 202478,7278,9378,8878,8878,701
14 feb 202475,5478,1877,7678,1077,9215
13 feb 202478,4078,3577,4677,6877,508
12 feb 202478,1778,2978,0978,2878,1098
09 feb 202478,4078,0877,6177,9477,7610
08 feb 202477,6378,2377,6378,0477,866
07 feb 202477,8677,9077,6677,7077,5224
06 feb 202478,4077,8177,4577,7277,5414
05 feb 202477,3277,4977,2277,2777,09502
02 feb 202477,5477,7677,4477,4477,263
01 feb 202477,3177,5577,1877,4977,315
31 gen 202478,3678,4778,0778,0777,899
30 gen 202476,3878,2478,0078,2378,0523
29 gen 202477,7877,9877,6977,8477,6622
26 gen 202476,9977,7476,9677,7477,563
25 gen 202476,3876,0475,5676,0475,862.641
24 gen 202475,4875,9175,5275,9175,7314
23 gen 202475,7875,8875,3275,3675,183
22 gen 202475,7475,9275,4375,6175,435
19 gen 202475,7475,8774,9074,9074,722
18 gen 202474,6275,1074,6575,1074,92-
17 gen 202474,3674,5674,2774,4674,298
16 gen 202476,6075,2774,8375,2175,035
15 gen 202476,0476,1475,3275,3975,216
12 gen 202475,4275,8175,4075,6475,461
11 gen 202476,1175,9975,3375,3375,152
10 gen 202475,5175,6175,4675,4875,312.006
09 gen 202475,8375,9175,5675,6175,433
08 gen 202475,4075,7475,2975,6675,488
05 gen 202475,1375,5874,9675,5875,402
04 gen 202474,5475,7375,4575,7375,5510
03 gen 202476,5076,6775,1775,1774,9916
02 gen 202477,2677,3876,1576,5076,3222
29 dic 202376,6976,9576,7676,7676,581
28 dic 202377,1877,4276,6076,6076,424
27 dic 202377,1777,3377,0077,1076,9217
22 dic 202375,8077,2076,8776,8776,69224
21 dic 202376,8276,9076,6276,7576,5727
20 dic 202377,1877,2577,0077,0676,8827
19 dic 202377,0177,1976,8376,9576,7720
18 dic 202376,0477,0276,9376,9376,7511
15 dic 202377,2677,4577,1877,3677,182.017
14 dic 202375,6377,7876,9777,0676,8819
13 dic 202376,6677,0176,6276,7776,59376
12 dic 202377,2477,2076,5876,6976,512
11 dic 202376,4676,7676,4676,7076,52886
08 dic 202373,5476,5475,6576,5176,332
07 dic 202375,4575,5275,3675,3975,214
06 dic 202375,1475,5875,1675,5875,405
05 dic 202374,5775,0674,6475,0574,8711
04 dic 202374,4874,7674,4474,5274,356
01 dic 202374,5374,6574,5274,5474,373
30 nov 202373,8674,1673,9374,1673,992
29 nov 202373,5374,0473,6273,8373,666
28 nov 202373,5473,6873,2673,3173,149
27 nov 202374,0774,2373,8373,9573,782
24 nov 202373,1474,0673,8673,9773,804
23 nov 202373,8173,8473,8173,8173,64-
22 nov 202373,5473,7973,6373,6373,46-
21 nov 202373,4673,5273,2973,2973,1210
20 nov 202373,6673,7773,4873,4873,312
17 nov 202372,9973,4273,3273,4273,25-
16 nov 202372,1173,4772,8572,8572,683
15 nov 202373,1873,4973,1673,2073,0310
14 nov 202372,0073,0271,9773,0072,8331
13 nov 202371,8171,9071,6471,6571,4814
10 nov 202371,7871,8071,5571,5571,383
09 nov 202371,3672,0371,3872,0371,86588
08 nov 202370,6771,6470,5971,6371,4647
07 nov 202370,8171,0370,7871,0270,8526
06 nov 202371,6171,7171,1771,1771,003
03 nov 202371,9072,1371,5171,5171,3436.001
02 nov 202370,8571,9370,6271,9371,76683
01 nov 202369,7870,4869,7870,0069,847
31 ott 202369,4769,9769,5369,8569,6935
30 ott 202369,1869,4569,1869,1869,0219
27 ott 202370,1869,5968,8868,8868,7212
26 ott 202370,0370,0269,3270,0269,862
25 ott 202369,5469,8969,4869,7669,606
24 ott 202369,6369,8969,4669,8969,7310
23 ott 202370,6769,4768,7469,4769,3124
20 ott 202369,3669,5469,3169,3769,212
19 ott 202370,0070,3569,8970,1369,975
18 ott 202371,2071,2770,6170,8770,706
17 ott 202371,3871,3770,7771,1270,956
16 ott 202371,4171,4970,8571,3371,165
13 ott 202371,9772,0571,4371,6371,469
12 ott 202372,7172,7572,3372,3372,16323
11 ott 202372,1372,5871,8972,5572,384
*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...