Italia markets closed

Xtrackers II - US Treasuries UCITS ETF (0E5H.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
103,11+0,53 (+0,52%)
Alla chiusura: 04:43PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202490,8590,8590,8590,8590,85-
25 apr 202491,0691,0691,0691,0691,06-
24 apr 202491,1491,1491,1491,1491,14-
23 apr 202491,1491,1491,1491,1491,14-
22 apr 202491,0491,0491,0491,0491,04-
19 apr 202491,3191,3191,3191,3191,31-
18 apr 202491,3691,3691,3691,3691,36-
17 apr 202490,9290,9290,9290,9290,92-
16 apr 202491,0291,0291,0291,0291,02-
15 apr 202491,3891,3891,3891,3891,38-
12 apr 202491,4291,4291,4291,4291,42-
11 apr 202491,4591,4591,4591,4591,45-
10 apr 202492,1592,1592,1592,1592,15-
09 apr 202492,1892,1892,1892,1892,18-
08 apr 202492,0592,0592,0592,0592,05-
05 apr 202492,6892,6892,6892,6892,68-
04 apr 202486,2292,6292,6292,6292,62322
03 apr 202492,3992,3992,3992,3992,39-
02 apr 202492,6192,6192,6192,6192,61-
28 mar 202493,2693,2693,2693,2693,26-
27 mar 202493,1193,1193,1193,1193,11-
26 mar 202492,9992,9992,9992,9992,99-
25 mar 202493,1893,1893,1893,1893,18-
22 mar 202492,9692,9692,9692,9692,96-
21 mar 202492,8992,8992,8992,8992,89-
20 mar 202492,7592,7592,7592,7592,75-
19 mar 202492,4892,4892,4892,4892,48-
18 mar 202492,5792,5792,5792,5792,57-
15 mar 202492,7192,7192,7192,7192,71-
14 mar 202493,1393,1393,1393,1393,13-
13 mar 202493,4793,4793,4793,4793,47-
12 mar 202493,7193,7193,7193,7193,71-
11 mar 202493,9393,9393,9393,9393,93-
08 mar 202493,8193,8593,8593,8593,8539
07 mar 202493,6993,6993,6993,6993,69-
06 mar 202493,3893,3893,3893,3893,38-
05 mar 202493,1793,1793,1793,1793,17-
04 mar 202493,0593,0593,0593,0593,05-
01 mar 202492,7192,7192,7192,7192,71-
29 feb 202492,5892,5892,5892,5892,58-
28 feb 202492,4792,5192,5192,5192,51123
27 feb 202492,6292,6292,6292,6292,62-
26 feb 202492,8692,8692,8692,8692,86-
23 feb 202492,2792,2892,2892,2892,28236
22 feb 202492,3692,3692,3692,3692,36-
21 feb 2024------
21 feb 20241.2276 Dividendo
20 feb 202493,6393,6393,6393,6392,40-
19 feb 202493,5793,5793,5793,5792,35-
16 feb 202493,7593,7693,7593,7692,53433
15 feb 202494,0394,0394,0394,0392,80-
14 feb 202493,6593,6593,6593,6592,42-
13 feb 202493,9293,9293,9293,9292,68-
12 feb 202494,3694,3694,3694,3693,12-
09 feb 202494,3194,3194,3194,3193,07-
08 feb 202494,6194,6194,6194,6193,37-
07 feb 202494,5694,5694,5694,5693,32-
06 feb 202494,4594,4594,4594,4593,21-
05 feb 202494,8094,8094,8094,8093,56-
02 feb 2024------
01 feb 202495,2996,1396,1396,1394,87847
31 gen 202495,1195,1195,1195,1193,86-
30 gen 202494,8994,8994,8994,8993,65-
29 gen 202494,5194,5194,5194,5193,28-
26 gen 202494,5494,5494,5494,5493,31-
25 gen 202494,2694,2694,2694,2693,02-
24 gen 202494,5494,5494,5494,5493,30-
23 gen 202494,4594,4594,4594,4593,21-
22 gen 202494,4194,4194,4194,4193,17-
19 gen 202494,3294,3294,3294,3293,09953
18 gen 202494,7194,7194,7194,7193,47-
17 gen 202494,8094,8094,8094,8093,56-
16 gen 202495,2295,2295,2295,2293,97-
15 gen 202495,3295,3295,3295,3294,07-
12 gen 202495,1395,1395,1395,1393,88-
11 gen 202495,1895,1895,1895,1893,93-
10 gen 202495,1195,1195,1195,1193,86-
09 gen 202495,0095,0095,0095,0093,75-
08 gen 202494,7894,7894,7894,7893,53-
05 gen 202495,0295,0295,0295,0293,77-
04 gen 202495,5795,5795,5795,5794,32-
03 gen 202495,3395,3395,3395,3394,09-
02 gen 202495,4695,4295,4295,4294,17816
29 dic 202395,9595,9595,9595,9594,69-
28 dic 202396,1496,3096,3096,3095,04104
27 dic 202395,7295,7295,7295,7294,46-
22 dic 202395,6695,6095,6095,6094,35105
21 dic 202395,7195,8495,8495,8494,58716
20 dic 202395,4995,4995,4995,4994,24-
19 dic 202395,4395,4395,4395,4394,18-
18 dic 202395,5395,5395,5395,5394,27-
15 dic 202395,3895,5995,5995,5994,3428
14 dic 202395,2995,2995,2995,2994,04-
13 dic 202393,7593,7593,7593,7592,53-
12 dic 202392,8093,7993,7993,7992,56528.870
11 dic 202393,4193,4193,4193,4192,19-
08 dic 202393,9493,9493,9493,9492,71-
07 dic 202393,9694,1194,1194,1192,885.600
06 dic 202393,8194,0094,0094,0092,7728.000
05 dic 202393,6093,6093,6093,6092,37-
*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...