Italia Markets closed

Global X Funds - Global X SuperDividend ETF (0IX8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,08+0,12 (+0,52%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202423,0123,0923,0123,0823,0869
16 mag 202423,0023,0022,9522,9622,9626
15 mag 202422,9623,0122,8522,9622,96390
14 mag 202422,8022,8522,5222,8222,82657
13 mag 202422,6422,7822,6222,6322,63861
10 mag 202422,5222,5222,4122,4122,41365
09 mag 202422,2022,3022,1522,2822,2815
08 mag 202421,9421,9821,9421,9621,961.229
07 mag 202422,1522,1522,1122,1222,1219.009
03 mag 202421,9922,0121,9521,9521,9545
02 mag 202421,8021,8021,8021,8021,80100
01 mag 202421,5921,6321,5921,5921,596
30 apr 202421,7921,7921,6421,6421,64638
29 apr 202421,9021,9921,8921,9821,981.102
26 apr 202421,6421,7821,6421,7821,78330
25 apr 2024------
24 apr 202421,3621,3621,3221,3221,32102
23 apr 202421,2521,2521,2521,2521,255
22 apr 202421,0421,1721,0421,1721,1716
19 apr 202420,9821,0420,9821,0321,03141
18 apr 202420,9420,9420,9120,9120,9146
17 apr 202420,9120,9120,8220,8220,821.016
16 apr 202420,7120,7620,7120,7620,76125
15 apr 202421,1921,1921,0321,0321,03218
12 apr 202421,2921,2921,1121,1121,11193
11 apr 202421,4421,4421,2721,4021,404.205
10 apr 202421,3721,4821,2421,2421,2417
09 apr 202421,6921,7521,6421,6821,68117
08 apr 202421,3621,5321,3621,5321,5396
05 apr 202421,3221,4021,2921,4021,401.771
04 apr 202421,6921,6921,5721,6821,68337
03 apr 202421,3121,5021,3121,5021,50343
02 apr 202421,5321,5721,5121,5121,51271
28 mar 202421,5921,6321,5621,6321,6365
27 mar 202421,4021,4821,3821,4721,47738
26 mar 202421,3921,4221,2921,3121,31434
25 mar 202421,5321,5521,4421,5321,531.318
22 mar 202421,4821,5821,4221,4221,421.285
21 mar 202421,7821,7821,6621,6621,66326
20 mar 202421,2021,5021,2021,5021,50251
19 mar 202421,1121,2421,1121,2321,23229
18 mar 202421,2721,2721,1821,2221,2213
15 mar 202421,2421,2821,1721,2821,28124
14 mar 202421,4021,4021,3321,3321,3346
13 mar 202421,5621,5621,4421,5021,50142
12 mar 202421,1921,4321,1921,3921,3923
11 mar 202421,3421,4621,3421,4621,46196
08 mar 202421,5721,6121,4421,4521,45200
07 mar 202421,4221,5621,3821,4221,42188
06 mar 202421,1921,3121,1921,2821,2859
05 mar 202421,0621,0921,0621,0721,0729
04 mar 202421,4821,4821,3321,3321,3372
01 mar 202421,2121,3721,2121,3721,3758
29 feb 202421,1121,2021,0321,2021,20274
28 feb 202421,0321,0521,0021,0521,0519
27 feb 202421,1721,1721,1221,1521,15665
26 feb 202421,0621,2621,0621,0821,0838
23 feb 202421,3221,3221,3221,3221,3226
22 feb 202421,3521,3521,3221,3521,35337
21 feb 202421,1821,2420,8421,1921,1928
20 feb 202421,1221,3820,8821,0921,0932
19 feb 2024------
16 feb 202421,0421,1420,9121,1121,11106
15 feb 202420,8520,9620,8520,9620,96209
14 feb 202420,6120,6720,6120,6720,67109
13 feb 202420,7820,7820,5820,5820,58152
12 feb 202420,9021,1320,9021,0721,07323
09 feb 202420,7820,8020,6820,8020,80285
08 feb 202420,9020,9020,8120,8620,86151
07 feb 202421,2221,2220,9820,9920,9930
06 feb 202421,0021,2621,0021,2621,26361
05 feb 202420,9321,1120,8621,0021,0087
02 feb 202421,3921,4621,3621,4621,46141
01 feb 202421,7221,7621,6621,7421,7425
31 gen 202422,0222,0321,9321,9321,93107
30 gen 202422,0922,0921,9722,0522,0579
29 gen 202422,2322,2322,0022,0922,09271
26 gen 2024------
25 gen 202421,9922,1521,9922,0522,05219
24 gen 202422,1422,4722,0822,0822,081.047
23 gen 202421,8421,8721,7721,7721,77275
22 gen 202421,7521,8221,6021,7021,70119
19 gen 202421,5721,7321,5721,7321,731.013
18 gen 202421,7121,7121,6921,6921,691
17 gen 202421,5021,7121,5021,6121,6177
16 gen 202422,1822,1821,9421,9421,94789
15 gen 2024------
12 gen 202422,4022,5422,3622,4022,4053
11 gen 202422,2222,2222,1422,1722,17343
10 gen 202422,3122,3322,2822,3022,30519
09 gen 202422,3322,3522,3322,3522,3552
08 gen 202422,3022,4422,3022,4322,431.075
05 gen 2024------
04 gen 202422,4822,5822,4822,5822,58185
03 gen 202422,3422,7222,1922,4222,42726
02 gen 202422,7822,7822,4822,5422,54200
29 dic 202322,7022,7022,5122,5122,511
28 dic 202322,7422,9822,6422,7322,7321
27 dic 202322,8522,8522,8522,8522,852.271
22 dic 202322,7722,8122,7022,7022,707.869
*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...