Italia markets close in 2 hours 24 minutes

Xtrackers MSCI Brazil UCITS ETF (DBX6.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,690,00 (0,00%)
In data: 06:36PM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202442,6743,3342,5843,1043,102.119
03 lug 202441,8142,7241,6942,5642,562.373
02 lug 202441,5341,8841,5341,7141,712.126
01 lug 202442,1242,6241,9242,4942,49592
28 giu 202443,0143,1042,1642,4442,441.789
27 giu 202442,0742,5842,0742,2642,262.788
26 giu 202442,7342,8141,9342,0142,013.554
25 giu 202442,9943,0542,4542,4542,45646
24 giu 202442,4243,1342,1942,8942,891.701
21 giu 202442,0442,3341,9742,1742,17220
20 giu 202441,8542,5841,8541,9441,9410.084
19 giu 202441,7441,7441,1341,2441,247.823
18 giu 202441,4741,8741,2941,8641,8619.015
17 giu 202442,2342,2341,3841,4041,403.954
14 giu 202442,0342,4241,7442,3542,35466
13 giu 202441,6341,9241,3841,9041,903.983
12 giu 202442,6542,8141,3341,4441,443.787
11 giu 202442,2242,8442,2242,7642,76542
10 giu 202442,6042,7442,2042,5642,562.510
07 giu 202443,5343,6043,1543,3843,382.291
06 giu 202442,9643,7142,6743,6643,66285
05 giu 202442,9843,2942,8443,1543,151.027
04 giu 202443,5143,5142,8342,9542,95979
03 giu 202444,0844,0843,4243,4243,422.181
31 mag 202443,9744,1043,3543,5343,532.974
30 mag 202443,9744,3543,9744,2644,262.004
29 mag 202444,5344,8344,0844,2644,261.911
28 mag 202444,6845,2344,5944,9244,92270
27 mag 202444,7245,0044,6244,8144,81409
24 mag 202445,2845,5345,1345,1945,19783
23 mag 202445,5545,6045,2445,2445,241.053
22 mag 202446,2046,3345,5845,6945,692.671
21 mag 202446,5146,7846,4346,4946,49353
20 mag 202446,8146,9046,2846,9046,901.382
17 mag 202446,6046,8946,3546,4546,456.228
16 mag 202446,5146,7846,3846,6046,601.283
15 mag 202446,5346,6346,0446,5646,563.939
14 mag 202446,8747,3346,8747,2847,28871
13 mag 202447,0847,0846,8146,8146,81846
10 mag 202447,3747,6546,9246,9246,922.769
09 mag 202448,2048,2046,8547,0147,012.301
08 mag 202448,3948,3947,7648,3048,30222
07 mag 202448,0648,5647,9248,5648,56711
06 mag 202447,9448,2847,7848,0648,06386
03 mag 202447,6648,0147,1847,8947,892.695
02 mag 2024------
30 apr 202447,3147,3146,4446,4446,442.532
29 apr 202447,2047,3747,1547,1947,192.346
26 apr 202446,1347,1045,8547,1047,10937
25 apr 202446,0446,5345,8545,8545,85341
24 apr 202446,4746,6546,1946,1946,19123
23 apr 202446,6046,6046,0346,1346,13409
22 apr 202446,3546,3545,8346,1946,191.211
19 apr 202444,9346,0344,8145,9645,96899
18 apr 202445,2945,6145,1045,1045,10767
17 apr 202444,9645,5744,8045,3545,352.474
16 apr 202445,8845,9944,9145,2645,26469
15 apr 202447,2947,2946,3746,4446,443.394
12 apr 202447,2447,6547,0647,0647,066.015
11 apr 202447,7047,7047,3447,4947,49498
10 apr 202448,3148,7247,6647,6947,691.698
09 apr 202447,8348,3747,8348,2248,221.010
08 apr 202446,8347,5546,5447,5547,552.249
05 apr 202447,0947,3846,7246,7246,72745
04 apr 202447,1548,0847,1248,0848,081.977
03 apr 202447,1947,1946,4746,5646,567.127
02 apr 202447,4547,6847,2247,2547,252.706
28 mar 202447,7848,0147,5647,9047,90553
27 mar 202447,5047,7147,2647,6047,601.634
26 mar 202447,7647,7647,1747,5147,511.943
25 mar 202447,4347,5347,2947,5147,515.374
22 mar 202447,6747,7847,5147,6147,61633
21 mar 202448,2248,2247,8147,8747,87281
20 mar 202447,2347,5146,9947,5147,511.197
19 mar 202447,0347,2146,7447,2147,214.951
18 mar 202447,2947,3347,0247,0247,02545
15 mar 202446,9847,4246,9847,0147,01848
14 mar 202447,8047,8047,5147,5247,52476
13 mar 202447,5847,6747,2647,5147,5152
12 mar 202446,9247,4546,9247,4147,411.362
11 mar 202446,9847,1146,6547,1147,112.036
08 mar 202448,2548,2546,6647,0347,032.847
07 mar 202448,5148,6948,3048,3048,30770
06 mar 202448,5348,6548,4048,5848,58381
05 mar 202448,2948,5248,1948,4248,42774
04 mar 202448,9248,9948,4848,7248,721.338
01 mar 202448,9949,2148,6049,0849,081.648
29 feb 202449,1249,1248,7148,7648,7631
28 feb 202449,9950,2649,6049,6049,601.053
27 feb 202448,9049,9248,9049,9249,922.385
26 feb 202448,7149,0748,7148,8048,80576
23 feb 202449,4449,6348,8748,9248,923.467
22 feb 202449,6950,0149,6349,6549,652.680
21 feb 202449,8849,8849,6549,6549,65506
20 feb 202448,8349,4848,8349,4749,47610
19 feb 202448,9049,1448,9049,1049,10212
16 feb 202448,8049,0348,6948,9248,92714
15 feb 202448,9448,9448,3148,3948,391.300
14 feb 202448,3148,7848,3148,7048,701.228
13 feb 202449,1449,2048,0148,0348,032.348
*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...