Italia markets open in 5 hours 21 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.894,52 -565,56 (-1,47%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
60.216,36 -2.171,81 (-3,48%) CMC Crypto 200
1.394,31 -29,79 (-2,09%)
Xtrackers II - iBoxx Eurozone Government Bond Yield Plus 1-3 UCITS ETF (0DZ5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:07AM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 141,89 | 141,75 | 141,75 | 141,75 | 141,75 | - |
| 23 apr 2024 | 141,89 | 141,98 | 141,94 | 141,94 | 141,94 | 11.249 |
| 22 apr 2024 | 141,81 | 141,94 | 141,79 | 141,94 | 141,94 | 11.249 |
| 19 apr 2024 | 141,83 | 141,75 | 141,75 | 141,75 | 141,75 | - |
| 18 apr 2024 | 141,81 | 141,80 | 141,80 | 141,80 | 141,80 | - |
| 17 apr 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 141,78 | - |
| 16 apr 2024 | 141,93 | 141,82 | 141,82 | 141,82 | 141,82 | - |
| 15 apr 2024 | 142,04 | 142,06 | 141,99 | 141,99 | 141,99 | 1 |
| 12 apr 2024 | 141,74 | 142,10 | 141,95 | 142,10 | 142,10 | 1 |
| 11 apr 2024 | 141,83 | 141,83 | 141,83 | 141,83 | 141,83 | - |
| 10 apr 2024 | 142,00 | 141,87 | 141,83 | 141,87 | 141,87 | 1 |
| 09 apr 2024 | 141,87 | 141,93 | 141,93 | 141,93 | 141,93 | 1 |
| 08 apr 2024 | 141,87 | 141,90 | 141,90 | 141,90 | 141,90 | 1 |
| 05 apr 2024 | 142,00 | 141,95 | 141,95 | 141,95 | 141,95 | - |
| 04 apr 2024 | 141,95 | 141,95 | 141,95 | 141,95 | 141,95 | - |
| 03 apr 2024 | 141,89 | 141,87 | 141,87 | 141,87 | 141,87 | - |
| 02 apr 2024 | 140,94 | 141,96 | 141,93 | 141,93 | 141,93 | 1 |
| 28 mar 2024 | 140,96 | 141,98 | 141,98 | 141,98 | 141,98 | 1 |
| 27 mar 2024 | 142,02 | 142,05 | 142,05 | 142,05 | 142,05 | 1 |
| 26 mar 2024 | 141,83 | 141,95 | 141,90 | 141,95 | 141,95 | 1 |
| 25 mar 2024 | 141,93 | 141,85 | 141,85 | 141,85 | 141,85 | 1 |
| 22 mar 2024 | 141,85 | 141,85 | 141,85 | 141,85 | 141,85 | - |
| 21 mar 2024 | 141,83 | 141,83 | 141,83 | 141,83 | 141,83 | - |
| 20 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 141,78 | - |
| 19 mar 2024 | 141,66 | 141,75 | 141,75 | 141,75 | 141,75 | - |
| 18 mar 2024 | 141,64 | 141,66 | 141,66 | 141,66 | 141,66 | - |
| 15 mar 2024 | 141,70 | 141,61 | 141,61 | 141,61 | 141,61 | - |
| 14 mar 2024 | 141,85 | 141,88 | 141,74 | 141,74 | 141,74 | - |
| 13 mar 2024 | 141,91 | 141,91 | 141,91 | 141,91 | 141,91 | - |
| 12 mar 2024 | 141,85 | 141,87 | 141,87 | 141,87 | 141,87 | 1 |
| 11 mar 2024 | 142,00 | 141,89 | 141,89 | 141,89 | 141,89 | 1 |
| 08 mar 2024 | 141,81 | 142,01 | 142,01 | 142,01 | 142,01 | - |
| 07 mar 2024 | 141,68 | 141,68 | 141,68 | 141,68 | 141,68 | - |
| 06 mar 2024 | 141,62 | 141,62 | 141,62 | 141,62 | 141,62 | - |
| 05 mar 2024 | 141,49 | 141,67 | 141,53 | 141,67 | 141,67 | - |
| 04 mar 2024 | 141,38 | 141,43 | 141,43 | 141,43 | 141,43 | 1 |
| 01 mar 2024 | 151,87 | 141,43 | 141,43 | 141,43 | 141,43 | 1 |
| 29 feb 2024 | 141,36 | 141,44 | 141,44 | 141,44 | 141,44 | - |
| 28 feb 2024 | 141,36 | 141,41 | 141,39 | 141,41 | 141,41 | 1 |
| 27 feb 2024 | 141,32 | 141,40 | 141,40 | 141,40 | 141,40 | 1 |
| 26 feb 2024 | 141,51 | 141,37 | 141,37 | 141,37 | 141,37 | - |
| 23 feb 2024 | 141,32 | 141,46 | 141,46 | 141,46 | 141,46 | - |
| 22 feb 2024 | 141,36 | 141,40 | 141,36 | 141,36 | 141,36 | 1 |
| 21 feb 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 141,55 | - |
| 20 feb 2024 | 141,45 | 141,45 | 141,45 | 141,45 | 141,45 | - |
| 19 feb 2024 | 141,45 | 141,53 | 141,47 | 141,47 | 141,47 | 1 |
| 16 feb 2024 | 141,53 | 141,54 | 141,54 | 141,54 | 141,54 | 62 |
| 15 feb 2024 | 141,57 | 141,58 | 141,58 | 141,58 | 141,58 | - |
| 14 feb 2024 | 141,51 | 141,50 | 141,46 | 141,50 | 141,50 | - |
| 13 feb 2024 | 141,51 | 141,51 | 141,51 | 141,51 | 141,51 | - |
| 12 feb 2024 | 141,38 | 141,52 | 141,52 | 141,52 | 141,52 | - |
| 09 feb 2024 | 141,49 | 141,49 | 141,49 | 141,49 | 141,49 | - |
| 08 feb 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 141,64 | - |
| 07 feb 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 141,70 | - |
| 06 feb 2024 | 141,68 | 141,68 | 141,68 | 141,68 | 141,68 | - |
| 05 feb 2024 | 141,64 | 141,60 | 141,60 | 141,60 | 141,60 | 1 |
| 02 feb 2024 | 131,85 | 141,74 | 141,74 | 141,74 | 141,74 | - |
| 01 feb 2024 | 142,04 | 142,04 | 142,04 | 142,04 | 142,04 | - |
| 31 gen 2024 | 141,70 | 142,09 | 142,09 | 142,09 | 142,09 | - |
| 30 gen 2024 | 141,72 | 141,95 | 141,95 | 141,95 | 141,95 | 1 |
| 29 gen 2024 | 141,95 | 142,02 | 142,02 | 142,02 | 142,02 | - |
| 26 gen 2024 | 141,78 | 141,83 | 141,83 | 141,83 | 141,83 | - |
| 25 gen 2024 | 138,16 | 141,79 | 141,79 | 141,79 | 141,79 | 1 |
| 24 gen 2024 | 141,47 | 141,58 | 141,54 | 141,54 | 141,54 | 1 |
| 23 gen 2024 | 141,53 | 141,51 | 141,51 | 141,51 | 141,51 | - |
| 22 gen 2024 | 141,53 | 141,57 | 141,57 | 141,57 | 141,57 | - |
| 19 gen 2024 | 141,53 | 141,57 | 141,57 | 141,57 | 141,57 | 1 |
| 18 gen 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 141,55 | - |
| 17 gen 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 141,55 | - |
| 16 gen 2024 | 141,74 | 141,74 | 141,74 | 141,74 | 141,74 | - |
| 15 gen 2024 | 141,85 | 141,78 | 141,74 | 141,74 | 141,74 | - |
| 12 gen 2024 | 151,95 | 141,82 | 141,82 | 141,82 | 141,82 | - |
| 11 gen 2024 | 141,49 | 141,57 | 141,57 | 141,57 | 141,57 | - |
| 10 gen 2024 | 141,47 | 141,46 | 141,46 | 141,46 | 141,46 | 1 |
| 09 gen 2024 | 141,51 | 141,51 | 141,51 | 141,51 | 141,51 | - |
| 08 gen 2024 | 141,47 | 141,47 | 141,47 | 141,47 | 141,47 | - |
| 05 gen 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 141,64 | - |
| 04 gen 2024 | 141,97 | 141,97 | 141,97 | 141,97 | 141,97 | - |
| 03 gen 2024 | 141,74 | 141,74 | 141,74 | 141,74 | 141,74 | - |
| 02 gen 2024 | 141,85 | 141,78 | 141,78 | 141,78 | 141,78 | 275 |
| 29 dic 2023 | 142,29 | 142,29 | 142,29 | 142,29 | 142,29 | - |
| 28 dic 2023 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
| 27 dic 2023 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
| 22 dic 2023 | 141,85 | 141,85 | 141,85 | 141,85 | 141,85 | - |
| 21 dic 2023 | 141,81 | 141,81 | 141,81 | 141,81 | 141,81 | - |
| 20 dic 2023 | 141,72 | 141,72 | 141,72 | 141,72 | 141,72 | - |
| 19 dic 2023 | 141,51 | 141,51 | 141,51 | 141,51 | 141,51 | - |
| 18 dic 2023 | 141,49 | 141,49 | 141,49 | 141,49 | 141,49 | - |
| 15 dic 2023 | 141,36 | 141,36 | 141,36 | 141,36 | 141,36 | - |
| 14 dic 2023 | 141,57 | 141,57 | 141,57 | 141,57 | 141,57 | - |
| 13 dic 2023 | 140,92 | 140,92 | 140,92 | 140,92 | 140,92 | - |
| 12 dic 2023 | 140,86 | 140,90 | 140,90 | 140,90 | 140,90 | 286 |
| 11 dic 2023 | 140,86 | 140,86 | 140,86 | 140,86 | 140,86 | - |
| 08 dic 2023 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
| 07 dic 2023 | 140,75 | 141,14 | 141,14 | 141,14 | 141,14 | 1.600 |
| 06 dic 2023 | 141,03 | 141,02 | 141,02 | 141,02 | 141,02 | 8.000 |
| 05 dic 2023 | 141,03 | 141,03 | 141,03 | 141,03 | 141,03 | - |
| 04 dic 2023 | 140,77 | 140,77 | 140,77 | 140,77 | 140,77 | - |
| 01 dic 2023 | 140,52 | 140,52 | 140,52 | 140,52 | 140,52 | - |
| 30 nov 2023 | 140,50 | 140,50 | 140,50 | 140,50 | 140,50 | - |
| *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.