Italia markets open in 3 hours 20 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.633,46 -715,78 (-1,21%) CMC Crypto 200
1.368,52 +55,90 (+4,26%)
Xtrackers MSCI All China Equity ETF (CN)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:21PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | - | - | - | - | - | - |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | - | - | - | - | - | - |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 27 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 26 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 25 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 22 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 21 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 20 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 19 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 18 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 15 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 14 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 13 mar 2024 | 23,63 | 23,67 | 23,63 | 23,67 | 23,67 | 159 |
| 12 mar 2024 | 23,63 | 23,67 | 23,63 | 23,67 | 23,67 | 1.150 |
| 11 mar 2024 | 23,68 | 23,72 | 23,66 | 23,69 | 23,69 | 2.985 |
| 08 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | 169 |
| 07 mar 2024 | 23,64 | 23,72 | 23,64 | 23,72 | 23,72 | 214 |
| 06 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | 33 |
| 05 mar 2024 | 23,69 | 23,69 | 23,65 | 23,65 | 23,65 | 2.045 |
| 04 mar 2024 | 23,83 | 23,83 | 23,77 | 23,77 | 23,77 | 4.082 |
| 01 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 74 |
| 29 feb 2024 | 23,83 | 23,83 | 23,71 | 23,72 | 23,72 | 216 |
| 28 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 4 |
| 27 feb 2024 | 24,10 | 24,10 | 24,08 | 24,08 | 24,08 | 3.526 |
| 26 feb 2024 | 23,86 | 23,86 | 23,78 | 23,78 | 23,78 | 170 |
| 23 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | 232 |
| 22 feb 2024 | 23,90 | 23,96 | 23,89 | 23,93 | 23,93 | 5.861 |
| 21 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | 4 |
| 20 feb 2024 | 23,30 | 23,30 | 23,20 | 23,20 | 23,20 | 1.326 |
| 16 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | 52 |
| 15 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | 61 |
| 14 feb 2024 | 22,86 | 22,91 | 22,86 | 22,91 | 22,91 | 211 |
| 13 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | 182 |
| 12 feb 2024 | 22,78 | 23,09 | 22,78 | 23,02 | 23,02 | 1.347 |
| 09 feb 2024 | 22,52 | 22,72 | 22,52 | 22,72 | 22,72 | 1.597 |
| 08 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 497 |
| 07 feb 2024 | 22,83 | 22,85 | 22,83 | 22,85 | 22,85 | 360 |
| 06 feb 2024 | 22,84 | 22,88 | 22,83 | 22,87 | 22,87 | 831 |
| 05 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | 106 |
| 02 feb 2024 | 21,67 | 21,67 | 21,55 | 21,60 | 21,60 | 492 |
| 01 feb 2024 | 22,00 | 22,10 | 22,00 | 22,06 | 22,06 | 861 |
| 31 gen 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | 214 |
| 30 gen 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | 417 |
| 29 gen 2024 | 22,88 | 22,88 | 22,59 | 22,59 | 22,59 | 1.351 |
| 26 gen 2024 | 22,99 | 23,08 | 22,99 | 23,03 | 23,03 | 1.236 |
| 25 gen 2024 | 23,32 | 23,32 | 23,15 | 23,15 | 23,15 | 1.336 |
| 24 gen 2024 | 23,20 | 23,20 | 23,09 | 23,13 | 23,13 | 3.690 |
| 23 gen 2024 | 22,49 | 22,58 | 22,49 | 22,56 | 22,56 | 996 |
| 22 gen 2024 | 21,81 | 21,97 | 21,81 | 21,97 | 21,97 | 1.421 |
| 19 gen 2024 | 22,31 | 22,53 | 22,30 | 22,53 | 22,53 | 622 |
| 18 gen 2024 | 22,44 | 22,44 | 22,39 | 22,41 | 22,41 | 561 |
| 17 gen 2024 | 22,23 | 22,32 | 22,23 | 22,30 | 22,30 | 1.580 |
| 16 gen 2024 | 22,90 | 22,92 | 22,79 | 22,79 | 22,79 | 1.776 |
| 12 gen 2024 | 23,26 | 23,26 | 23,25 | 23,25 | 23,25 | 509 |
| 11 gen 2024 | 23,34 | 23,34 | 23,31 | 23,31 | 23,31 | 294 |
| 10 gen 2024 | 23,03 | 23,09 | 23,03 | 23,08 | 23,08 | 982 |
| 09 gen 2024 | 23,12 | 23,12 | 23,11 | 23,11 | 23,11 | 430 |
| 08 gen 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | 24 |
| 05 gen 2024 | 23,70 | 23,70 | 23,65 | 23,65 | 23,65 | 595 |
| 04 gen 2024 | 23,87 | 23,87 | 23,78 | 23,78 | 23,78 | 1.790 |
| 03 gen 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 146 |
| 02 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | 121 |
| 29 dic 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | 18 |
| 28 dic 2023 | 24,32 | 24,32 | 24,27 | 24,27 | 24,27 | 270 |
| 27 dic 2023 | 23,64 | 23,71 | 23,64 | 23,71 | 23,71 | 328 |
| 26 dic 2023 | 23,78 | 23,81 | 23,71 | 23,72 | 23,72 | 1.139 |
| 22 dic 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | 159 |
| 21 dic 2023 | 23,98 | 24,05 | 23,91 | 24,05 | 24,05 | 523 |
| 20 dic 2023 | 23,75 | 23,75 | 23,53 | 23,53 | 23,53 | 478 |
| 19 dic 2023 | 24,11 | 24,12 | 24,11 | 24,11 | 24,11 | 432 |
| 18 dic 2023 | 24,00 | 24,00 | 23,86 | 23,86 | 23,86 | 251 |
| 15 dic 2023 | 24,07 | 24,19 | 24,00 | 24,00 | 24,00 | 1.248 |
| 15 dic 2023 | 0.98771 Dividendo | |||||
| 14 dic 2023 | 25,26 | 25,26 | 25,26 | 25,26 | 24,27 | 366 |
| 13 dic 2023 | 24,91 | 25,06 | 24,76 | 25,06 | 24,08 | 1.663 |
| 12 dic 2023 | 25,09 | 25,15 | 25,06 | 25,15 | 24,17 | 2.471 |
| 11 dic 2023 | 25,09 | 25,11 | 25,08 | 25,09 | 24,11 | 1.246 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.