Italia markets close in 2 hours 38 minutes

iShares Dow Jones China Offshore 50 UCITS ETF (DE) (EXXU.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,48+0,45 (+1,38%)
In data: 03:11PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202434,1234,1233,3933,5233,52-
30 mag 202434,2634,5334,1934,3834,38-
29 mag 202434,3334,5734,1934,3134,3160
28 mag 202434,9935,3534,6534,6534,651.700
27 mag 202435,3335,3834,9434,9534,95240
24 mag 202434,9535,2134,8134,8234,82-
23 mag 202435,3435,7235,0335,0335,03-
22 mag 202436,0036,3835,4935,5135,51-
21 mag 202435,9236,2035,6535,6535,65-
20 mag 202436,8636,8736,2636,2836,28-
17 mag 202436,1837,2136,1836,7236,72-
16 mag 202436,1336,5836,1336,2236,22-
15 mag 202435,6435,8835,0235,0235,02-
14 mag 202435,5836,0535,2235,2335,23-
13 mag 202435,3836,1535,3835,6535,65-
10 mag 202435,4235,6734,9134,9134,91-
09 mag 202434,6035,1334,6034,6534,65-
08 mag 202434,1334,4833,9934,0634,06-
07 mag 202434,6334,6734,1934,2334,23-
06 mag 202434,6535,2234,6534,7134,71-
03 mag 202434,8734,9634,5134,6034,60-
02 mag 202433,9034,4733,9034,4234,42-
30 apr 202433,2433,3332,5332,5332,53-
29 apr 202433,0733,4032,9633,0133,01116
26 apr 202433,1833,1932,7932,8332,83-
25 apr 202432,5632,5632,0332,0932,09-
24 apr 202432,3132,6331,9832,0032,00-
23 apr 202431,4031,9031,4031,5731,57-
22 apr 202431,0431,1730,8530,9430,94-
19 apr 202430,6130,6330,2830,3330,33-
18 apr 202430,7130,9630,5430,5430,54-
17 apr 202430,2330,6429,9930,0730,07-
16 apr 202430,6130,6430,1930,2230,22-
15 apr 202431,0331,2030,4930,4930,49-
12 apr 202431,0631,4530,5330,5330,53-
11 apr 202431,5031,8331,2231,3331,33-
10 apr 202431,6531,6830,9430,9430,94-
09 apr 202430,9431,1030,7230,7530,75837
08 apr 202430,6830,9430,5130,5230,52150
05 apr 202430,6630,9130,4430,4930,49-
04 apr 202430,9131,2230,7330,7730,77-
03 apr 202430,7531,0930,7230,7630,76-
02 apr 202431,3731,5231,1531,2531,25-
28 mar 202430,5630,9430,4830,5230,52-
27 mar 202430,3030,4229,9630,0830,08-
26 mar 202430,6730,8030,2030,2030,20-
25 mar 202430,4130,5730,0130,0730,0720
22 mar 202430,5530,5930,2530,2530,25-
21 mar 202431,2031,2030,5330,5330,53-
20 mar 202430,9031,2330,6030,6130,6195
19 mar 202430,7830,8930,7530,7630,76-
18 mar 202430,8030,9530,5730,6230,62-
15 mar 202430,5530,9030,5530,9030,90-
14 mar 202431,1531,1830,9630,9630,96-
13 mar 202431,2631,5231,2331,5231,52-
12 mar 202431,1931,2431,1931,2431,24-
11 mar 202429,8630,1829,8630,1830,18-
08 mar 202429,7529,7729,6529,6529,65-
07 mar 202429,5029,6729,5029,6729,67-
06 mar 202430,2630,3130,2630,3130,31-
05 mar 202429,6329,7429,6329,7429,74-
04 mar 202430,3830,6230,3830,6230,62-
01 mar 202430,7030,7730,5230,5230,5220
29 feb 202430,6430,6430,4330,4830,48200
28 feb 202430,4530,6030,4530,6030,60-
27 feb 202430,9731,4030,9731,4031,40-
26 feb 202430,7530,8830,7530,8330,83230
23 feb 202431,0331,2231,0331,1731,17-
22 feb 202430,8231,4030,8231,4031,4032
21 feb 202430,6630,7630,6630,7630,76-
20 feb 202430,0030,1630,0030,0230,02-
19 feb 202430,0530,2030,0530,2030,20530
16 feb 202430,4930,6730,4930,6730,67-
15 feb 202429,7129,9829,7129,9829,98-
14 feb 202429,4529,9129,4529,8029,80-
13 feb 202429,4430,1129,4429,5229,5250
12 feb 202429,0329,0329,0329,0329,03-
09 feb 202429,1629,1628,9028,9528,95482
08 feb 202429,1529,2829,1529,2829,28-
07 feb 202429,3729,9929,3729,9929,99-
06 feb 202429,6729,9529,6129,8329,83-
05 feb 202428,4328,6428,4328,6428,64-
02 feb 202428,2628,2628,1728,1728,17-
01 feb 202428,4128,6628,4128,6628,66-
31 gen 202428,0628,7628,0628,7628,76-
30 gen 202428,6628,6628,6028,6028,60-
29 gen 202429,4929,8129,4929,6529,65-
26 gen 202429,5029,7429,3529,3529,35-
25 gen 202429,8330,0329,5929,5929,59-
24 gen 202428,8229,9628,8229,9029,90100
23 gen 202428,1328,3228,1328,3228,32-
22 gen 202427,2527,6427,2527,6427,6470
19 gen 202427,9928,2027,9928,1728,17-
18 gen 202428,2228,4828,2228,4828,48-
17 gen 202428,1728,1728,1728,1728,17-
16 gen 202429,0829,3929,0829,3929,39-
15 gen 202429,5629,6829,1729,1729,17-
12 gen 202429,6130,1429,6130,1430,14-
11 gen 202429,7330,1529,7330,0630,06-
10 gen 202429,3829,7829,3829,6829,68-
*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...