Italia markets open in 13 minutes

Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,50+0,55 (+0,73%)
Alla chiusura: 03:36PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202475,3575,9875,2575,5075,50142.200
27 giu 202474,6274,9974,6174,9674,9619.300
26 giu 202474,2374,6374,2374,6174,61171.800
25 giu 202474,1274,4273,9974,2174,2117.800
24 giu 202473,0473,4673,0273,0873,087.200
21 giu 202472,3972,6572,2372,5172,5136.100
21 giu 20242.116 Dividendo
20 giu 202474,6974,8774,3874,8572,7343.000
18 giu 202474,1774,5174,0574,3672,2634.700
17 giu 202473,9674,4073,7974,2072,1010.900
14 giu 202474,4574,7174,4274,6572,543.600
13 giu 202474,8874,8874,2074,5372,4223.800
12 giu 202475,6775,9675,6375,7173,5726.900
11 giu 202475,6875,8375,3575,5173,3812.600
10 giu 202476,0476,5775,9776,4174,254.100
07 giu 202475,4875,8375,3275,5273,396.500
06 giu 202475,8675,8675,4175,5373,3912.800
05 giu 202475,3875,7975,3575,7973,656.000
04 giu 202475,1875,5075,1875,3773,244.100
03 giu 202476,0876,0875,5075,8473,7021.100
31 mag 202475,5476,0275,2576,0273,8713.200
30 mag 202474,6974,9374,6174,8172,7027.800
29 mag 202474,7274,7274,2174,3372,2313.400
28 mag 202475,6275,8975,5275,7173,576.900
24 mag 202475,0675,2574,9775,0472,928.700
23 mag 202475,3075,3074,1374,2772,1720.600
22 mag 202474,6074,8074,3474,6172,5063.900
21 mag 202475,3375,4174,9975,1473,026.600
20 mag 202475,4275,7275,4275,5873,447.400
17 mag 202474,9874,9874,5274,7572,647.200
16 mag 202474,7974,7974,1774,1772,0732.900
15 mag 202474,5774,6074,3274,5172,4022.900
14 mag 202474,2474,5574,1774,4572,356.700
13 mag 202473,8174,0273,6673,8871,7922.600
10 mag 202474,1274,2073,7573,8171,7215.900
09 mag 202473,6974,1973,6274,1572,0513.700
08 mag 202473,6374,2373,3973,8971,8015.700
07 mag 202474,4274,5574,2074,3272,2246.100
06 mag 202474,6074,8474,5574,7772,669.900
03 mag 202473,5873,8773,3573,8671,7720.400
02 mag 202473,8473,8473,0873,3371,2615.500
01 mag 202474,0074,3273,7773,8371,7420.100
30 apr 202474,5474,7474,0274,0871,9920.300
29 apr 202473,9073,9273,4773,7871,69108.800
26 apr 202473,1373,9973,1373,9971,9052.700
25 apr 202471,6372,3071,6372,1870,1499.300
24 apr 202473,0973,1672,7473,1671,0944.800
23 apr 202472,2272,6872,1872,5770,5212.800
22 apr 202472,0772,5772,0272,4970,4414.100
19 apr 202471,8372,0171,3771,6469,61159.100
18 apr 202472,2172,4471,9172,0169,9713.400
17 apr 202472,4372,5771,8371,9569,9235.400
16 apr 202473,1973,2772,8072,9270,8618.100
15 apr 202474,8274,8373,6973,8371,7425.200
12 apr 202473,9674,1673,4173,5771,4931.800
11 apr 202474,3674,6073,7874,5572,4444.500
10 apr 202473,6373,8673,4273,7871,6912.000
09 apr 202474,7074,7074,0674,3372,238.700
08 apr 202474,1574,3474,0174,0771,9813.600
05 apr 202473,4473,6673,3073,5271,4410.700
04 apr 202474,5274,5273,1373,2671,1929.100
03 apr 202473,6074,2073,6074,1072,0151.200
02 apr 202473,5073,5773,1673,4571,3774.000
01 apr 202473,9474,1773,7574,0671,9786.300
28 mar 202474,8375,0874,7774,8572,7348.500
27 mar 202474,9975,2174,8175,1473,028.500
26 mar 202475,0375,2074,9374,9372,816.900
25 mar 202474,3974,7274,3674,5872,478.300
22 mar 202475,4875,4875,2175,2173,0810.700
21 mar 202475,2575,5775,2575,5673,4280.300
20 mar 202474,6174,9174,3474,8972,7714.400
19 mar 202473,6574,2673,5374,0371,9485.400
18 mar 202472,7073,0472,5473,0270,969.800
15 mar 202471,5871,8171,4471,6269,6011.700
14 mar 202471,1471,1470,6770,9168,9112.100
13 mar 202470,7971,0370,7570,9968,9856.100
12 mar 202471,0971,6470,9171,5369,5130.100
11 mar 202470,9570,9570,5470,6568,6518.600
08 mar 202472,7873,0372,2972,4570,4031.300
07 mar 202472,8873,2372,8173,0370,9778.800
06 mar 202473,5473,9273,4273,7271,6416.700
05 mar 202473,0373,2072,6872,8470,7822.500
04 mar 202472,7972,8972,5672,7770,7137.200
01 mar 202472,7072,9772,6472,8670,8015.300
29 feb 202471,7071,7071,1671,5069,487.400
28 feb 202471,4471,6271,3171,5069,488.900
27 feb 202471,7872,0471,7171,7369,708.800
26 feb 202471,8771,9271,6771,7569,7216.200
23 feb 202471,6771,7971,4871,6969,6614.700
22 feb 202471,3771,5971,2771,4569,4345.500
21 feb 202470,2670,4170,0670,3068,3110.000
20 feb 202470,2670,4370,0170,3168,3210.300
16 feb 202470,1070,3070,0070,0068,0229.000
15 feb 202469,5370,0269,5369,9367,9510.800
14 feb 202469,3969,6269,2369,6267,6530.600
13 feb 202469,5569,7269,1869,4167,4515.000
12 feb 202468,7269,0968,7268,9967,049.500
09 feb 202468,3868,6968,2468,6866,7447.800
08 feb 202468,2368,3267,9068,3266,3918.200
07 feb 202467,9568,0667,6568,0166,0931.000
*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...