Italia markets close in 3 hours 22 minutes

Xtrackers II - Global Government Bond UCITS ETF (0MV9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
213,97+1,11 (+0,52%)
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 2024203,15202,83202,43202,83202,831.252
26 apr 2024202,01202,46201,94202,46202,461.265
25 apr 2024202,24202,36201,68201,68201,6823
24 apr 2024202,63202,68202,68202,68202,68900
23 apr 2024203,05203,24202,63202,63202,63302
22 apr 2024202,59202,97202,51202,97202,97887
19 apr 2024203,44203,20202,79202,79202,79980
18 apr 2024203,49203,49202,87203,05203,0510.599
17 apr 2024202,52202,71202,49202,54202,5413
16 apr 2024202,82202,99202,39202,39202,392.123
15 apr 2024203,53203,87203,10203,10203,10742
12 apr 2024203,07204,30203,41204,30204,3043
11 apr 2024203,38203,61203,34203,37203,3711
10 apr 2024205,68205,35205,35205,35205,35337
09 apr 2024204,54205,10204,58205,10205,104.429
08 apr 2024204,40204,57204,20204,57204,57436
05 apr 2024205,30205,42205,33205,39205,391.400
04 apr 2024204,91205,09204,82205,06205,06474
03 apr 2024204,78204,92204,41204,87204,87868
02 apr 2024205,10205,47204,41204,60204,603.669
28 mar 2024206,58206,67206,66206,67206,675
27 mar 2024206,01206,42206,20206,33206,33-
26 mar 2024206,15206,15205,73205,73205,733.100
25 mar 2024206,16206,40205,79205,85205,85813
22 mar 2024205,63206,30205,71206,30206,306.612
21 mar 2024205,96205,69205,35205,56205,561.940
20 mar 2024205,34205,51205,18205,18205,18280
19 mar 2024204,91205,18205,02205,18205,18501
18 mar 2024205,07205,12205,00205,07205,07601
15 mar 2024204,86205,01204,84204,84204,84491
14 mar 2024205,87206,16205,24205,24205,24251
13 mar 2024206,82206,71206,01206,21206,2116.277
12 mar 2024207,20206,90206,41206,41206,411.146
11 mar 2024207,16207,34206,65206,65206,65-
08 mar 2024206,97207,46206,83207,46207,46170
07 mar 2024206,49206,64206,64206,64206,6440
06 mar 2024206,15206,60206,32206,59206,591.325
05 mar 2024205,63205,79205,56205,56205,56315
04 mar 2024205,26205,45205,28205,28205,281
01 mar 2024204,86205,36204,58205,33205,331.413
29 feb 2024205,24204,93204,12204,93204,931.783
28 feb 2024205,25204,61204,54204,61204,61254
27 feb 2024204,86205,01204,58204,58204,581.030
26 feb 2024205,76205,58204,80204,80204,801.126
23 feb 2024204,16204,98204,14204,98204,98677
22 feb 2024205,35204,46204,32204,46204,464.770
21 feb 2024206,29204,86204,63204,85204,85495
20 feb 2024204,45204,86204,48204,81204,817.397
19 feb 2024204,15204,45204,17204,17204,171.435
16 feb 2024204,49204,64204,16204,16204,1614.660
15 feb 2024205,12205,29204,82204,82204,821
14 feb 2024204,02204,50204,50204,50204,50300
13 feb 2024204,93207,99204,15204,15204,153.004
12 feb 2024204,96205,11205,11205,11205,11-
09 feb 2024204,82205,06204,66204,66204,661.055
08 feb 2024205,57205,44205,44205,44205,44-
07 feb 2024205,68205,68205,65205,68205,681.930
06 feb 2024205,43205,68205,06205,68205,681.322
05 feb 2024205,81205,97205,24205,24205,2413.931
02 feb 2024207,68207,99206,80206,80206,80104
01 feb 2024207,05207,70207,07207,69207,691.461
31 gen 2024206,59207,22206,33207,22207,22470
30 gen 2024209,49206,47206,05206,05206,051.079
29 gen 2024205,72206,04205,68206,00206,002.849
26 gen 2024205,73205,92205,20205,20205,201.150
25 gen 2024205,05205,08204,84204,89204,89870
24 gen 2024206,35205,58205,33205,33205,33870
23 gen 2024205,49205,78205,06205,06205,06245
22 gen 2024205,63206,11205,44205,86205,86890
19 gen 2024205,30205,53205,21205,21205,216.230
18 gen 2024205,72206,00205,55205,65205,653.358
17 gen 2024206,10206,37205,60205,61205,612.034
16 gen 2024206,86207,15207,15207,15207,15-
15 gen 2024207,38207,52207,10207,10207,105.511
12 gen 2024207,12207,85207,24207,84207,84489
11 gen 2024206,82207,04207,04207,04207,04310
10 gen 2024208,00207,15206,84206,84206,841.589
09 gen 2024206,71206,84206,30206,84206,843.422
08 gen 2024206,26207,19206,39207,19207,19352
05 gen 2024206,77206,74206,45206,59206,597.616
04 gen 2024208,00207,29207,29207,29207,291
03 gen 2024207,40207,65207,35207,48207,481.990
02 gen 2024207,44207,72207,26207,26207,261
29 dic 2023208,97208,60208,42208,59208,591.131
28 dic 2023209,53209,86209,15209,34209,341.480
27 dic 2023209,01209,13208,81209,03209,039.442
22 dic 2023208,82209,23208,91208,98208,9820.620
21 dic 2023208,91209,44208,93209,07209,0714.215
20 dic 2023208,49208,96208,69208,85208,8516.804
19 dic 2023208,00208,36207,96208,30208,308.232
18 dic 2023207,83207,99207,26207,36207,3615.091
15 dic 2023206,90207,96207,26207,73207,739.144
14 dic 2023205,68207,56207,35207,35207,356.522
13 dic 2023204,00205,05204,81205,05205,05413
12 dic 2023202,15204,79204,38204,38204,38-
11 dic 2023203,62203,67203,35203,53203,53720
08 dic 2023205,44204,99203,72204,99204,994
07 dic 2023204,58204,88204,55204,88204,88115.002
06 dic 2023204,43205,05204,40205,05205,05101
05 dic 2023203,54204,47203,70204,43204,43115.009
*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...