AIGC.L - ETFS All Commodities ETC

LSE - LSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 2019647,75647,75647,75647,75647,75-
12 set 2019647,25652,00647,25650,00650,004.825
11 set 2019653,09653,09653,09653,88653,8839
10 set 2019652,50652,50651,10654,00654,006.000
09 set 2019648,25648,25646,10650,63650,637.173
06 set 2019648,13648,13648,13648,13648,13-
05 set 2019651,00651,00651,00651,00651,00-
04 set 2019650,50654,75650,50656,00656,0018.814
03 set 2019650,50650,75650,25650,13650,1310.219
02 set 2019653,25653,25653,25653,25653,25-
30 ago 2019650,75650,75648,34648,13648,137.830
29 ago 2019651,88651,88651,88651,88651,88-
28 ago 2019647,00647,43647,00646,38646,38730
27 ago 2019638,75639,13638,00636,25636,252.169
23 ago 2019640,25640,25640,25634,63634,632.536
22 ago 2019------
21 ago 2019649,75650,99647,92648,38648,3811.451
20 ago 2019650,25650,25649,34644,38644,3811.308
19 ago 2019649,66649,66649,66646,13646,13115
16 ago 2019645,67645,67645,67645,88645,88437
15 ago 2019648,00648,00644,25649,63649,631.972
14 ago 2019655,75655,75655,75651,50651,5030
13 ago 2019652,25661,25652,25657,88657,88149
12 ago 2019655,25655,25655,25653,88653,88375
09 ago 2019654,50654,50654,50654,50654,50-
08 ago 2019645,16645,16645,16650,13650,135.488
07 ago 2019639,25639,25639,25637,38637,382.043
06 ago 2019645,75645,75644,59646,88646,882.907
05 ago 2019648,25648,25648,25648,25648,25-
02 ago 2019------
01 ago 2019663,00664,41660,91658,63658,63805
31 lug 2019662,75662,75662,75662,75662,75-
30 lug 2019664,25665,66664,25663,50663,505.988
29 lug 2019654,00654,00654,00660,00660,0082
26 lug 2019650,25650,25650,25649,88649,88279
25 lug 2019650,75650,75650,75649,88649,882.474
24 lug 2019652,75652,75652,25652,13652,134.376
23 lug 2019652,00652,00652,00648,88648,882.119
22 lug 2019649,13649,13649,13649,13649,13-
19 lug 2019648,75649,75647,00648,25648,251.058
18 lug 2019653,00653,00646,75645,38645,383.106
17 lug 2019660,00660,00657,00655,50655,50828
16 lug 2019660,00660,00660,00662,50662,50399
15 lug 2019663,25663,25661,75658,75658,754.924
12 lug 2019658,25658,25658,25658,00658,0022
11 lug 2019659,75659,75657,50655,75655,75890
10 lug 2019650,50656,00650,50655,63655,632.887
09 lug 2019646,25646,50646,25647,38647,38696
08 lug 2019645,75645,75645,75645,75645,75-
05 lug 2019642,75642,75642,75646,75646,75152
04 lug 2019642,25642,25642,25641,63641,639.442
03 lug 2019639,50639,50639,50640,75640,75425
02 lug 2019637,50637,50635,75634,88634,8829.864
01 lug 2019647,75648,50646,00638,13638,136.094
28 giu 2019647,25647,25646,00645,88645,881.392
27 giu 2019644,25646,50644,25645,38645,3838.020
26 giu 2019645,00645,00645,00646,88646,88118
25 giu 2019644,00644,00644,00644,38644,3814.504
24 giu 2019634,75634,75634,75636,50636,501.098
21 giu 2019637,50638,00637,50636,50636,50120
20 giu 2019633,75636,25633,75635,88635,8845
19 giu 2019631,00631,00630,75630,13630,13600
18 giu 2019632,25640,25632,00638,25638,251.422
17 giu 2019632,75633,75630,00633,63633,631.699
14 giu 2019629,87629,87629,87632,50632,50119
13 giu 2019625,25626,00625,00624,38624,3830.153
12 giu 2019618,25621,25618,25620,63620,631.714
11 giu 2019617,75620,25617,75618,00618,00330
10 giu 2019618,25618,25618,25621,50621,50168
07 giu 2019619,25619,25618,50618,25618,25516
06 giu 2019617,00617,75616,00613,25613,255.367
05 giu 2019621,50622,75619,75615,88615,881.964
04 giu 2019624,50624,50623,00625,25625,25786
03 giu 2019625,25631,00619,75626,50626,503.970
31 mag 2019634,25634,25634,25633,88633,884
30 mag 2019639,00641,25639,00640,00640,001.022
29 mag 2019643,00643,00641,50640,50640,50964
28 mag 2019638,25638,25637,50637,13637,13440
24 mag 2019630,75632,75629,00630,25630,252.391
23 mag 2019634,00634,00634,00629,13629,133.104
22 mag 2019641,75641,75638,00637,75637,752.175
21 mag 2019644,75644,75644,75636,50636,50308
20 mag 2019639,25639,25639,25638,38638,38825
17 mag 2019640,00640,50639,75640,25640,25754
16 mag 2019639,75639,75639,75640,63640,6346
15 mag 2019632,00632,00632,00633,25633,25184
14 mag 2019619,75623,75619,50627,25627,25217
13 mag 2019616,25616,25615,46616,13616,133.846
10 mag 2019619,00619,00616,75616,38616,38772
09 mag 2019618,25618,25615,83612,25612,255.309
08 mag 2019625,00627,78618,00620,00620,00281
07 mag 2019617,75617,75617,25617,38617,3811.086
03 mag 2019625,09626,50624,75620,50620,503.442
02 mag 2019626,00626,00624,50623,00623,001.106
01 mag 2019627,50627,50627,50624,63624,63366
30 apr 2019635,75635,75635,50630,38630,38220
29 apr 2019634,88637,25628,00635,25635,251.218
26 apr 2019639,00640,00635,46636,88636,881.025
25 apr 2019642,50643,00642,50642,63642,635.240
24 apr 2019644,25644,25643,75641,50641,50376
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità