Italia markets closed

Xtrackers II - Global Government Bond UCITS ETF (0H9U.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
153,05+0,31 (+0,20%)
Alla chiusura: 03:54PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024153,05153,05153,05153,05153,051.490
27 mar 2024152,75152,75152,75152,75152,75122
26 mar 2024------
25 mar 2024152,71152,71152,71152,71152,7175
22 mar 2024152,52152,93152,50152,85152,8515.985
21 mar 2024152,21152,26152,20152,26152,26756
20 mar 2024------
19 mar 2024151,90152,07151,90152,05152,051.860
18 mar 2024151,89151,98151,89151,98151,98665
15 mar 2024151,95152,04151,81151,81151,812.215
14 mar 2024152,06152,06152,06152,06152,061.410
13 mar 2024------
12 mar 2024153,05153,05153,05153,05153,051.040
11 mar 2024153,61153,61153,58153,58153,582.500
08 mar 2024153,66153,67153,66153,67153,67166
07 mar 2024153,54153,54153,54153,54153,54850
06 mar 2024153,05153,05153,05153,05153,055.746
05 mar 2024------
04 mar 2024------
01 mar 2024152,26152,26152,26152,26152,26930
29 feb 2024151,43152,20151,43152,20152,202.740
28 feb 2024151,88151,90151,76151,85151,856.463
27 feb 2024152,11152,11152,11152,11152,111.790
26 feb 2024152,32152,32152,32152,32152,32530
23 feb 2024152,11152,11152,11152,11152,11620
22 feb 2024------
21 feb 2024152,08152,08151,95151,95151,951.000
20 feb 2024------
19 feb 2024------
16 feb 2024151,82151,85151,82151,85151,85218
15 feb 2024152,42152,43152,41152,43152,4310.500
14 feb 2024151,88151,88151,88151,88151,88660
13 feb 2024------
12 feb 2024152,62152,62152,62152,62152,62180
09 feb 2024152,24152,42152,24152,42152,42112.825
08 feb 2024152,56152,56152,56152,56152,56615
07 feb 2024------
06 feb 2024------
05 feb 2024------
02 feb 2024------
01 feb 2024154,23154,23154,05154,05154,05630
31 gen 2024------
30 gen 2024153,16153,16153,16153,16153,1657
29 gen 2024------
26 gen 2024152,60152,64152,60152,64152,64620
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 2024152,70153,02152,68153,02153,0236.449
18 gen 2024------
17 gen 2024153,67153,67153,60153,60153,601.690
16 gen 2024154,20154,20154,19154,19154,193.450
15 gen 2024154,12154,12154,12154,12154,12372
12 gen 2024154,50154,50154,47154,47154,472.300
11 gen 2024154,15154,28154,15154,28154,284.235
10 gen 2024154,14154,14154,14154,14154,141.400
09 gen 2024153,92154,09153,86154,03154,033.780
08 gen 2024153,58154,34153,58154,34154,344.260
05 gen 2024154,10154,27153,86154,27154,278.549
04 gen 2024------
03 gen 2024154,41154,74154,41154,74154,74394
02 gen 2024------
29 dic 2023155,83155,83155,41155,41155,413.857
28 dic 2023------
27 dic 2023155,87155,88155,87155,88155,8832.139
22 dic 2023155,57155,57155,57155,57155,571
21 dic 2023------
20 dic 2023155,68155,68155,66155,66155,664.625
19 dic 2023155,31155,31155,31155,31155,31660
18 dic 2023155,17155,17154,66154,66154,666.027
15 dic 2023155,12155,12155,12155,12155,12205
14 dic 2023------
13 dic 2023153,08153,08153,08153,08153,083.200
12 dic 2023152,69152,72152,51152,51152,515.600
11 dic 2023------
08 dic 2023152,64152,64152,14152,14152,143.297
07 dic 2023153,04153,04153,04153,04153,04620
06 dic 2023152,85153,22152,69153,22153,223.830
05 dic 2023152,07152,23151,96152,23152,232.435
04 dic 2023151,76151,76151,62151,62151,62520
01 dic 2023150,98151,65150,98151,65151,651.292
30 nov 2023------
29 nov 2023151,38151,38151,38151,38151,38425
28 nov 2023------
27 nov 2023149,59150,12149,59150,12150,121.565
24 nov 2023149,73149,73149,73149,73149,7385
23 nov 2023149,93149,93149,93149,93149,931.070
22 nov 2023150,46150,46150,46150,46150,4637
21 nov 2023150,56150,59150,45150,59150,594.345
20 nov 2023149,89150,14149,89150,02150,021.701
17 nov 2023150,35150,35150,04150,04150,04410
16 nov 2023149,75149,99149,75149,99149,99560
15 nov 2023149,87149,87149,87149,87149,87306
14 nov 2023------
13 nov 2023------
10 nov 2023------
09 nov 2023149,20149,20149,06149,15149,152.325
08 nov 2023149,04149,04149,04149,04149,041.230
07 nov 2023148,34148,86148,34148,86148,861.796
*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...