Italia markets open in 1 hour 41 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.041,80 +413,32 (+1,10%) EUR/USD
1,0727 -0,0006 (-0,05%) Bitcoin EUR
59.905,00 +72,62 (+0,12%) CMC Crypto 200
1.383,82 +1,24 (+0,09%)
Xtrackers II - Global Aggregate Bond Swap UCITS ETF (0HB9.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 03:00PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 174 |
| 23 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 10.307 |
| 22 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 5.580 |
| 19 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 24.909 |
| 18 apr 2024 | 15,12 | 15,12 | 15,09 | 15,09 | 15,09 | 2.915 |
| 17 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | 34.748 |
| 16 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | 30.194 |
| 15 apr 2024 | 15,12 | 15,14 | 15,12 | 15,14 | 15,14 | 8.341 |
| 12 apr 2024 | 15,22 | 15,22 | 15,18 | 15,18 | 15,18 | 23.229 |
| 11 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | 12.621 |
| 10 apr 2024 | 15,21 | 15,23 | 15,21 | 15,23 | 15,23 | 31.746 |
| 09 apr 2024 | 15,31 | 15,31 | 15,28 | 15,28 | 15,28 | 1.539 |
| 08 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | 19.333 |
| 05 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 17.637 |
| 04 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 970 |
| 03 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 246 |
| 02 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 5.445 |
| 28 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 500 |
| 27 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 20.980 |
| 26 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 16.407 |
| 25 mar 2024 | 15,34 | 15,36 | 15,34 | 15,36 | 15,36 | 8.173 |
| 22 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 42.737 |
| 21 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 612 |
| 20 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | 23.301 |
| 19 mar 2024 | 15,29 | 15,31 | 15,29 | 15,31 | 15,31 | 3.059 |
| 18 mar 2024 | 15,31 | 15,31 | 15,28 | 15,28 | 15,28 | 8.370 |
| 15 mar 2024 | 15,32 | 15,32 | 15,26 | 15,30 | 15,30 | 15.489 |
| 14 mar 2024 | 15,31 | 15,34 | 15,31 | 15,34 | 15,34 | 27.632 |
| 13 mar 2024 | 15,37 | 15,40 | 15,37 | 15,40 | 15,40 | 19.814 |
| 12 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 396 |
| 11 mar 2024 | 15,42 | 15,45 | 15,42 | 15,45 | 15,45 | 12.891 |
| 08 mar 2024 | 15,44 | 15,46 | 15,44 | 15,46 | 15,46 | 24.203 |
| 07 mar 2024 | 15,40 | 15,43 | 15,40 | 15,43 | 15,43 | 11.227 |
| 06 mar 2024 | 15,42 | 15,44 | 15,42 | 15,44 | 15,44 | 6.271 |
| 05 mar 2024 | 15,41 | 15,41 | 15,36 | 15,36 | 15,36 | 16.426 |
| 04 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 9.943 |
| 01 mar 2024 | 15,26 | 15,31 | 15,26 | 15,26 | 15,26 | 27.896 |
| 29 feb 2024 | 15,27 | 15,32 | 15,27 | 15,32 | 15,32 | 16.085 |
| 28 feb 2024 | 15,26 | 15,28 | 15,26 | 15,28 | 15,28 | 17.153 |
| 27 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 30.649 |
| 26 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 933 |
| 23 feb 2024 | 15,28 | 15,30 | 15,28 | 15,30 | 15,30 | 20.390 |
| 22 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 5.522 |
| 21 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 20.084 |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 15,24 | 15,28 | 15,24 | 15,28 | 15,28 | 5.821 |
| 16 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | 9.718 |
| 15 feb 2024 | 15,32 | 15,34 | 15,32 | 15,34 | 15,34 | 28.154 |
| 14 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | 15.687 |
| 13 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | 5.377 |
| 12 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 5.126 |
| 09 feb 2024 | 15,32 | 15,33 | 15,32 | 15,33 | 15,33 | 15.164 |
| 08 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 6.138 |
| 07 feb 2024 | 15,39 | 15,41 | 15,39 | 15,40 | 15,40 | 25.174 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | 12.658 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | 12.760 |
| 30 gen 2024 | 15,40 | 15,42 | 15,37 | 15,42 | 15,42 | 14.647 |
| 29 gen 2024 | 15,40 | 15,40 | 15,37 | 15,37 | 15,37 | 28.371 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 15,34 | 15,37 | 15,34 | 15,37 | 15,37 | 26.722 |
| 24 gen 2024 | 15,37 | 15,37 | 15,34 | 15,37 | 15,37 | 7.150 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 7.719 |
| 19 gen 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 1.555 |
| 18 gen 2024 | 15,36 | 15,38 | 15,36 | 15,38 | 15,38 | 3.180 |
| 17 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 2.737 |
| 16 gen 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 28.361 |
| 15 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 10.088 |
| 12 gen 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | 5.246 |
| 11 gen 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 5.950 |
| 10 gen 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 20.423 |
| 09 gen 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 6.289 |
| 08 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 12.901 |
| 05 gen 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 1.573 |
| 04 gen 2024 | 15,46 | 15,46 | 15,44 | 15,44 | 15,44 | 28.663 |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 1.740 |
| 28 dic 2023 | 15,62 | 15,65 | 15,62 | 15,65 | 15,65 | 5.688 |
| 27 dic 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | 7.663 |
| 22 dic 2023 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | 4.297 |
| 21 dic 2023 | 15,63 | 15,63 | 15,60 | 15,60 | 15,60 | 36.438 |
| 20 dic 2023 | 15,57 | 15,60 | 15,57 | 15,60 | 15,60 | 19.773 |
| 19 dic 2023 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | 19.667 |
| 18 dic 2023 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | 8.500 |
| 15 dic 2023 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | 4.369 |
| 14 dic 2023 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | 7.251 |
| 13 dic 2023 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 11.634 |
| 12 dic 2023 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 828.095 |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 600 |
| 05 dic 2023 | - | - | - | - | - | - |
| 04 dic 2023 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | 150.000 |
| 01 dic 2023 | - | - | - | - | - | - |
| 30 nov 2023 | - | - | - | - | - | - |
| *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.