Italia markets close in 2 hours 9 minutes

Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,77-0,08 (-0,34%)
Alla chiusura: 04:00PM EDT
23,76 -0,01 (-0,04%)
Preborsa: 09:05AM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202423,8323,8823,7723,7723,776.890.400
20 giu 202423,9023,9523,8423,8523,857.602.200
18 giu 202424,2024,3424,2024,3124,311.420.600
17 giu 202424,3124,3124,1924,2524,251.380.900
14 giu 202424,1824,2424,1424,2324,234.729.700
13 giu 202424,0824,1324,0124,0324,033.086.700
12 giu 202424,2324,3124,2224,2424,242.991.400
11 giu 202424,1124,1724,0824,1224,126.970.600
10 giu 202424,3124,3224,2524,3024,302.289.300
07 giu 202424,3224,3524,2424,2524,253.748.600
06 giu 202424,5524,5624,4824,5324,531.925.300
05 giu 202424,5424,6124,5124,5324,531.443.400
04 giu 202424,7024,7524,6424,7224,722.922.800
03 giu 202424,3924,4724,3724,4324,432.581.600
31 mag 202424,4224,4224,3124,3724,373.952.300
30 mag 202424,5424,6324,5224,6024,603.247.300
29 mag 202424,5624,6124,5324,5824,583.253.700
28 mag 202424,5824,6124,5224,5824,584.511.200
24 mag 202424,6324,6324,5524,5624,564.882.600
23 mag 202424,9324,9524,7124,7324,738.739.100
22 mag 202425,2325,2325,1625,2025,203.779.200
21 mag 202425,1925,2125,1425,1525,153.924.000
20 mag 202425,2925,3325,2525,2525,255.290.000
17 mag 202425,3625,4925,3525,4525,458.329.000
16 mag 202425,0625,1225,0225,0725,076.060.000
15 mag 202425,0325,0924,9725,0625,064.393.300
14 mag 202425,0825,1125,0625,0825,082.297.200
13 mag 202425,1625,2325,1525,1625,163.728.000
10 mag 202425,2325,2525,1425,1725,173.408.000
09 mag 202425,2425,3325,2125,3225,325.534.400
08 mag 202424,8624,9624,8424,9324,931.735.300
07 mag 202425,1625,1925,1225,1625,162.189.100
06 mag 202425,3525,3625,2325,2325,233.461.000
03 mag 202425,4325,4525,3225,3825,385.139.900
02 mag 202424,9725,3624,9725,3325,335.626.300
01 mag 202424,6324,7824,6324,6724,671.993.300
30 apr 202424,6624,7024,6224,6424,646.253.800
29 apr 202424,8024,9424,7924,9324,933.773.200
26 apr 202424,4624,5324,4624,5224,523.545.100
25 apr 202424,0224,1523,9924,1424,141.366.600
24 apr 202424,0224,0223,9423,9923,994.131.200
23 apr 202423,9424,0023,9224,0024,0011.536.500
22 apr 202424,1024,2024,1024,1724,171.757.400
19 apr 202424,2224,3124,2124,3024,305.115.000
18 apr 202424,3624,4624,3624,3824,382.499.700
17 apr 202424,3724,4224,2824,3524,355.750.700
16 apr 202423,9124,0123,8723,9723,974.056.400
15 apr 202424,2124,2424,1224,1724,174.132.800
12 apr 202423,7023,7023,5823,5923,592.910.900
11 apr 202423,9523,9823,8523,9423,944.163.900
10 apr 202423,8123,8723,7923,8423,842.493.600
09 apr 202424,2224,2824,1924,2624,261.649.000
08 apr 202424,3024,3324,2024,2324,238.018.500
05 apr 202424,4324,4424,3524,4024,402.398.500
04 apr 202424,6124,6424,4924,5124,512.372.600
03 apr 202424,4224,5324,3924,4924,491.897.800
02 apr 202424,4424,5524,4424,5124,513.823.300
01 apr 202424,5024,5824,4724,5324,532.340.900
28 mar 202424,1024,1624,0624,0724,073.308.200
27 mar 202423,8823,9723,8623,9523,952.056.800
26 mar 202424,2224,2224,1824,2024,201.094.300
25 mar 202424,1124,1824,1024,1424,141.408.400
22 mar 202424,1624,2124,1424,1424,141.875.000
21 mar 202424,5624,6224,5224,5324,532.188.500
20 mar 202424,6524,7524,6424,7024,701.802.200
19 mar 202424,7024,7024,6124,6424,642.084.900
18 mar 202424,8424,8524,7624,7924,792.687.900
15 mar 202424,6824,6824,5724,6124,612.150.600
14 mar 202424,5524,5524,4324,4624,462.251.000
13 mar 202424,6224,7124,6024,6024,601.493.700
12 mar 202424,8624,8624,7324,7924,798.333.100
11 mar 202424,7324,9124,7324,8924,899.698.100
08 mar 202424,3024,3924,3024,3424,342.095.400
07 mar 202424,2324,3224,2224,2924,291.758.800
06 mar 202424,4224,4524,3624,4124,414.613.300
05 mar 202424,3724,4424,3124,3324,335.025.600
04 mar 202424,1324,2724,1324,2424,245.600.600
01 mar 202424,1524,3024,1524,2924,293.621.200
29 feb 202424,0624,0723,9824,0124,013.256.300
28 feb 202423,7223,7223,6123,6423,643.824.500
27 feb 202424,0724,0924,0124,0124,012.371.000
26 feb 202423,7323,7823,6923,7223,722.967.600
23 feb 202423,9624,0623,9224,0224,027.685.300
22 feb 202423,9123,9723,8623,9023,903.608.900
21 feb 202423,8223,8923,7123,7323,738.388.000
20 feb 202423,5623,5923,4323,4423,442.879.000
16 feb 202423,3223,5423,3223,4923,497.848.800
15 feb 202423,1223,1823,0923,1423,141.794.800
14 feb 202423,0823,0822,9623,0323,032.151.100
13 feb 202423,1423,2122,9923,0123,013.382.900
12 feb 202422,9923,2122,9923,1423,141.656.100
09 feb 202422,8522,9622,8022,9422,941.791.300
08 feb 202422,9723,0122,8822,9822,984.905.200
07 feb 202422,9323,0322,9223,0023,003.360.600
06 feb 202422,8022,8822,7222,8822,886.604.900
05 feb 202421,7321,9421,7321,9321,934.629.600
02 feb 202421,6821,6921,5621,6121,616.496.600
01 feb 202422,1722,2122,1322,1822,181.701.500
31 gen 202422,1922,3622,1022,1522,157.768.500
30 gen 202422,3222,3522,2422,2922,293.420.100
*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...