Italia markets closed

Xtrackers (IE) Public Limited Company - Xtrackers S&P 500 UCITS ETF (0Y5Y.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,48-0,01 (-0,01%)
Alla chiusura: 08:04AM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202472,7573,4372,8073,4373,43-
02 mag 202472,3472,4071,9372,2872,283
01 mag 2024------
30 apr 202473,3173,3373,0673,2373,234
29 apr 202473,2773,3373,2473,3273,3212
26 apr 202472,9673,1572,8673,1573,1512
25 apr 202472,2972,3771,7271,7271,7212
24 apr 202472,9272,9572,8272,8272,8211.000
23 apr 202471,9272,0271,8571,9471,941
22 apr 202471,5771,6471,3971,4671,4671
19 apr 202471,4371,7971,4671,6071,601
18 apr 202472,3672,4072,1972,4072,40-
17 apr 202472,4272,4272,4272,4272,42-
16 apr 202473,7572,6272,3672,3772,377
15 apr 202473,9274,0773,8873,8873,8828
12 apr 202474,6673,7973,7973,7973,79-
11 apr 202474,0774,1473,8473,9673,9642
10 apr 202474,8574,8773,9373,9373,9315
09 apr 202474,7274,8474,7174,8474,844
08 apr 202474,5874,8974,5574,8974,8940
05 apr 202474,0674,2074,0574,0574,0512
04 apr 202474,9975,2975,0375,2975,291
03 apr 202474,6574,7074,6074,7074,708
02 apr 202475,6275,8474,4674,5274,52132
28 mar 202475,3575,3475,3275,3475,349
27 mar 202475,0075,1775,0175,1775,1710
26 mar 202475,0875,2475,0975,1075,101
25 mar 202475,0875,2774,9175,0675,0627
22 mar 202475,2775,3975,1675,1675,161
21 mar 202475,4075,4975,3675,4975,49-
20 mar 202474,2774,4074,2974,4074,4033
19 mar 202473,9074,0873,6674,0874,0819
18 mar 202473,7174,3073,7074,2374,238
15 mar 202473,9674,1873,4273,4273,429
14 mar 202474,3574,4474,0174,0174,014
13 mar 202474,3874,3974,2074,2474,243
12 mar 202473,8173,8973,6973,6973,697
11 mar 202473,4773,5673,2573,4373,4389
08 mar 202474,1174,3274,0674,3274,32-
07 mar 202473,0973,4873,1373,4873,485
06 mar 202473,0573,4373,0973,4373,436
05 mar 202473,5673,6273,0473,0873,0820
04 mar 202473,7173,7873,6773,7673,7633
01 mar 202473,2973,3773,1773,3773,377
29 feb 202472,8173,1272,6273,1273,121
28 feb 202472,8672,9072,6072,7172,7111
27 feb 202472,8372,9272,8072,8772,877
26 feb 202472,9973,0973,0173,0973,091
23 feb 202473,0373,0473,0073,0173,011
22 feb 202472,3172,7372,3572,7372,7317
21 feb 202471,3971,4271,2771,2771,274
20 feb 202471,7571,8071,4671,5171,511
19 feb 202471,9271,9571,9371,9571,951
16 feb 202472,2772,4372,0972,0972,095
15 feb 202471,9771,9971,9471,9571,952.002
14 feb 202471,2771,5171,3271,5171,511
13 feb 202472,1472,1471,0971,2971,2916
12 feb 202472,1772,2672,1772,2672,265
09 feb 202471,8272,0071,9271,9671,961
08 feb 202471,7571,7771,7171,7171,711
07 feb 202471,1171,5071,1071,5071,50-
06 feb 202471,0771,1370,9271,0171,017
05 feb 202471,0471,1070,8770,8770,872
02 feb 202470,7970,8870,7170,7270,728
01 feb 202469,7669,9669,7769,9069,9031
31 gen 202470,5470,5670,3870,4170,413
30 gen 202470,7470,8070,6870,7270,72308
29 gen 202470,2470,3570,2170,3570,351.457
26 gen 202469,9770,3070,1670,2570,25-
25 gen 202470,0070,3269,9570,1670,1615
24 gen 202470,1770,4370,0870,4370,432
23 gen 202469,7469,8069,5769,5769,572
22 gen 202469,6969,8069,6369,7169,7156
19 gen 202468,8169,1168,8068,8068,808
18 gen 202468,0868,3068,0368,2368,237
17 gen 202468,0768,2468,0768,0768,071
16 gen 202468,2968,3668,3068,3268,3233
15 gen 202468,7168,7568,6368,6368,631
12 gen 202468,5468,9968,6168,7068,705
11 gen 202469,0068,9368,2968,2968,291
10 gen 202468,3368,4868,3568,4568,4514
09 gen 202468,2868,2967,9368,1368,13-
08 gen 202467,3967,8267,2767,8267,8237
05 gen 202467,2567,7167,1367,7167,7119
04 gen 202467,7267,8967,6167,8967,8910
03 gen 202468,1368,1467,6267,6467,6415
02 gen 202468,6368,7568,0468,0468,0412
29 dic 202368,8368,8968,8068,8268,8214
28 dic 202368,8268,9368,7568,7868,784
27 dic 202368,6668,9068,4168,7168,7133
22 dic 202368,1468,5468,1568,5468,5411
21 dic 202367,9368,0067,9167,9567,954
20 dic 202368,5368,4368,4368,4368,432
19 dic 202368,1368,3268,1868,3268,326
18 dic 202367,9468,1167,9068,0868,086
15 dic 202368,0368,0967,8767,8867,884
14 dic 202367,8567,9567,7967,9467,943
13 dic 202366,7866,8566,8266,8266,824
12 dic 202366,0066,7066,4766,5466,542.125
11 dic 202366,1166,3266,1266,2966,299
*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...