Italia markets close in 3 hours 44 minutes

Xtrackers - MSCI Japan UCITS ETF (0DXV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,06+0,22 (+0,90%)
In data: 08:52AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202438,3638,4838,2438,3338,3349
29 apr 202438,1738,2437,9037,9237,9215
26 apr 202437,5337,8237,4537,7437,7416
25 apr 202437,1837,2736,8436,9736,9719
24 apr 202437,8037,8237,5437,5437,5421
23 apr 202437,1437,3937,1737,3237,3229
22 apr 202436,9837,1136,9037,0437,0427
19 apr 202436,6937,0136,6136,9436,9448
18 apr 202437,3237,3637,0737,3237,3214
17 apr 202437,0937,2937,0737,2437,2426
16 apr 202437,5437,6537,5137,5737,5736
15 apr 202438,3838,5638,2938,2938,2913
12 apr 202438,5238,5537,9337,9337,936
11 apr 202438,3438,4738,1438,1438,1453
10 apr 202438,2338,2737,8638,0638,0620
09 apr 202438,4738,5038,2938,4038,4028
08 apr 202438,0838,3038,0638,3038,3015
05 apr 202437,7237,9037,7037,9037,9060
04 apr 202438,1938,3838,2038,3338,3337
03 apr 202437,8738,2137,8938,2138,2183
02 apr 202437,9738,5536,5037,8237,8267
28 mar 202438,4438,5838,3838,5838,5836
27 mar 202438,5738,6438,5538,5638,561.325
26 mar 202438,5538,7438,5638,7138,7152
25 mar 202438,4338,4938,3438,4638,4642
22 mar 202438,9939,0738,8538,9038,9076
21 mar 202438,8838,9238,6838,9238,9284
20 mar 202438,4238,5438,4038,4138,4137
19 mar 202437,9038,2337,8138,2338,2338
18 mar 202437,5437,5937,5137,5937,593.078
15 mar 202436,9237,0536,9437,0237,0231
14 mar 202436,7236,8236,5036,5036,5023
13 mar 202436,5236,5936,5336,5836,5822
12 mar 202436,5736,8636,0036,7836,7843
11 mar 202436,6636,7036,4736,4736,4753
08 mar 202437,7337,7637,4437,5437,54129
07 mar 202437,4237,7037,4037,7037,7015
06 mar 202437,8038,0637,8338,0538,0538
05 mar 202437,8037,8737,6837,7137,7141
04 mar 202437,6037,6637,4637,4837,4836
01 mar 202437,6237,6637,5237,5837,58575
29 feb 202436,9536,9736,8636,9136,9125
28 feb 202436,8736,9336,7936,9236,9219
27 feb 202437,0437,1237,0237,0637,0613
26 feb 202436,9937,1736,9837,1337,1365
23 feb 202436,8737,0636,8737,0237,0241
22 feb 202436,7336,9536,7536,8336,8318
21 feb 202436,4236,4036,2636,3136,3120
20 feb 202436,4236,4636,2436,2436,244
19 feb 202436,4436,5636,4336,5636,5636
16 feb 202436,3436,3936,2036,2336,23511
15 feb 202435,8336,0435,8336,0236,0231
14 feb 202435,7535,8835,7435,8035,8032
13 feb 202436,2136,2335,9735,9735,9724
12 feb 202435,4735,6635,3735,6635,6648
09 feb 202435,2635,3835,2635,3535,3519
08 feb 202435,2935,3635,2235,2635,2616
07 feb 202434,9435,0534,9135,0135,0114
06 feb 202434,8334,8934,7634,8134,8131
05 feb 202435,0335,0734,9234,9234,929
02 feb 202434,7534,9834,7034,9834,9816
01 feb 202434,6334,7634,5134,5134,519
31 gen 202434,9835,0034,8134,8134,8120
30 gen 202434,5134,6234,1534,6234,6264
29 gen 202434,6334,6734,5434,6434,6437
26 gen 202434,2434,4734,2534,4734,4718
25 gen 202434,6234,6634,5234,5434,5426
24 gen 202434,8134,8234,6134,7034,7048
23 gen 202434,7934,8234,5534,7534,7570
22 gen 202434,9435,1234,9235,1235,1260
19 gen 202434,3934,6034,3534,5034,5081
18 gen 202434,2434,5034,2434,4834,4835
17 gen 202434,2634,2834,0434,2134,21137
16 gen 202434,2934,6034,2934,6034,6059
15 gen 202434,6234,7934,5934,7934,7967
12 gen 202434,0134,2234,0134,1934,1985
11 gen 202434,0734,0933,8033,8033,8065
10 gen 202433,3433,6133,3733,6133,6149
09 gen 202432,8832,8732,7532,7632,7628
08 gen 202432,5832,6532,5332,6532,6531
05 gen 202432,4832,5932,5332,5732,579
04 gen 202432,3032,4032,3132,3832,382
03 gen 202432,3232,3332,1132,1732,1711
02 gen 202432,1832,2231,9631,9931,9914
29 dic 202332,1432,3132,1632,3032,301
28 dic 202331,9632,0131,9431,9531,9527
27 dic 202332,0632,1032,0032,0632,0622
22 dic 202331,7331,9831,6931,9831,9837
21 dic 202331,6431,6831,5631,6431,64103
20 dic 202331,9031,9531,8031,8931,896
19 dic 202331,8332,0831,7931,7931,7919
18 dic 202331,4631,5931,3931,3931,3921
15 dic 202331,6931,7031,4131,4131,415
14 dic 202331,4531,5131,3531,4531,4537
13 dic 202331,9631,9831,8931,9331,9321
12 dic 202331,9232,0231,8531,9231,929
11 dic 202332,1032,1632,0232,1632,1619
08 dic 202331,4231,6131,4231,5731,574
07 dic 202331,9632,0131,5231,6031,6010
*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...