Italia markets open in 8 hours 35 minutes
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0820 +0,0027 (+0,25%) Bitcoin EUR
56.989,73 -1.113,49 (-1,92%) CMC Crypto 200
1.269,78 -21,62 (-1,67%)
HSBC Global Funds ICAV - Global Government Bond ETF CH EUR (H41S.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | 20 |
| 13 mag 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 10 mag 2024 | 10,06 | 10,06 | 10,04 | 10,04 | 10,04 | - |
| 09 mag 2024 | 10,05 | 10,05 | 10,04 | 10,05 | 10,05 | - |
| 08 mag 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 07 mag 2024 | 10,06 | 10,08 | 10,06 | 10,08 | 10,08 | - |
| 06 mag 2024 | 10,04 | 10,05 | 10,04 | 10,04 | 10,04 | - |
| 03 mag 2024 | 10,00 | 10,03 | 10,00 | 10,03 | 10,03 | - |
| 02 mag 2024 | 9,98 | 9,99 | 9,98 | 9,99 | 9,99 | - |
| 30 apr 2024 | 9,99 | 9,99 | 9,97 | 9,97 | 9,97 | - |
| 29 apr 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 26 apr 2024 | 9,96 | 9,97 | 9,96 | 9,97 | 9,97 | - |
| 25 apr 2024 | 9,97 | 9,97 | 9,94 | 9,94 | 9,94 | - |
| 24 apr 2024 | 9,99 | 9,99 | 9,97 | 9,97 | 9,97 | - |
| 23 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 22 apr 2024 | 9,99 | 10,00 | 9,98 | 10,00 | 10,00 | - |
| 19 apr 2024 | 10,01 | 10,02 | 10,00 | 10,00 | 10,00 | - |
| 18 apr 2024 | 10,02 | 10,02 | 9,99 | 9,99 | 9,99 | - |
| 17 apr 2024 | 9,98 | 10,00 | 9,98 | 10,00 | 10,00 | - |
| 16 apr 2024 | 10,00 | 10,00 | 9,98 | 9,98 | 9,98 | - |
| 15 apr 2024 | 10,03 | 10,03 | 9,99 | 9,99 | 9,99 | 20 |
| 12 apr 2024 | 10,02 | 10,04 | 10,02 | 10,04 | 10,04 | - |
| 11 apr 2024 | 10,02 | 10,02 | 10,00 | 10,00 | 10,00 | - |
| 10 apr 2024 | 10,10 | 10,10 | 10,04 | 10,04 | 10,04 | - |
| 09 apr 2024 | 10,07 | 10,09 | 10,07 | 10,09 | 10,09 | - |
| 08 apr 2024 | 10,06 | 10,06 | 10,05 | 10,06 | 10,06 | - |
| 05 apr 2024 | 10,11 | 10,11 | 10,08 | 10,08 | 10,08 | - |
| 04 apr 2024 | 10,08 | 10,09 | 10,08 | 10,09 | 10,09 | - |
| 03 apr 2024 | 10,08 | 10,09 | 10,08 | 10,08 | 10,08 | - |
| 02 apr 2024 | 10,08 | 10,08 | 10,07 | 10,07 | 10,07 | - |
| 28 mar 2024 | 10,15 | 10,15 | 10,14 | 10,15 | 10,15 | - |
| 27 mar 2024 | 10,14 | 10,15 | 10,14 | 10,15 | 10,15 | - |
| 26 mar 2024 | 10,12 | 10,13 | 10,12 | 10,12 | 10,12 | - |
| 25 mar 2024 | 10,14 | 10,14 | 10,12 | 10,12 | 10,12 | - |
| 22 mar 2024 | 10,12 | 10,14 | 10,12 | 10,14 | 10,14 | - |
| 21 mar 2024 | 10,11 | 10,12 | 10,10 | 10,10 | 10,10 | - |
| 20 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 19 mar 2024 | 10,08 | 10,09 | 10,08 | 10,09 | 10,09 | - |
| 18 mar 2024 | 10,09 | 10,09 | 10,07 | 10,07 | 10,07 | - |
| 15 mar 2024 | 10,08 | 10,09 | 10,08 | 10,08 | 10,08 | 20 |
| 14 mar 2024 | 10,12 | 10,12 | 10,09 | 10,09 | 10,09 | - |
| 13 mar 2024 | 10,15 | 10,15 | 10,13 | 10,13 | 10,13 | - |
| 12 mar 2024 | 10,16 | 10,16 | 10,14 | 10,14 | 10,14 | - |
| 11 mar 2024 | 10,18 | 10,18 | 10,16 | 10,16 | 10,16 | - |
| 08 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 07 mar 2024 | 10,15 | 10,16 | 10,15 | 10,16 | 10,16 | - |
| 06 mar 2024 | 10,14 | 10,15 | 10,13 | 10,15 | 10,15 | - |
| 05 mar 2024 | 10,11 | 10,14 | 10,11 | 10,14 | 10,14 | - |
| 04 mar 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 01 mar 2024 | 10,07 | 10,09 | 10,07 | 10,09 | 10,09 | - |
| 29 feb 2024 | 10,07 | 10,09 | 10,05 | 10,09 | 10,09 | - |
| 28 feb 2024 | 10,06 | 10,07 | 10,06 | 10,06 | 10,06 | - |
| 27 feb 2024 | 10,08 | 10,08 | 10,07 | 10,07 | 10,07 | - |
| 26 feb 2024 | 10,10 | 10,10 | 10,08 | 10,08 | 10,08 | - |
| 23 feb 2024 | 10,05 | 10,09 | 10,05 | 10,09 | 10,09 | - |
| 22 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 21 feb 2024 | 10,07 | 10,08 | 10,06 | 10,06 | 10,06 | - |
| 20 feb 2024 | 10,06 | 10,08 | 10,06 | 10,08 | 10,08 | - |
| 19 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 16 feb 2024 | 10,07 | 10,07 | 10,06 | 10,06 | 10,06 | - |
| 15 feb 2024 | 10,07 | 10,08 | 10,06 | 10,06 | 10,06 | 34.274 |
| 14 feb 2024 | 10,02 | 10,05 | 10,02 | 10,05 | 10,05 | 19.522 |
| 13 feb 2024 | 10,07 | 10,08 | 10,04 | 10,04 | 10,04 | - |
| 12 feb 2024 | 10,08 | 10,09 | 10,07 | 10,07 | 10,07 | - |
| 09 feb 2024 | 10,07 | 10,07 | 10,06 | 10,06 | 10,06 | - |
| 08 feb 2024 | 10,10 | 10,10 | 10,08 | 10,08 | 10,08 | - |
| 07 feb 2024 | 10,11 | 10,11 | 10,10 | 10,11 | 10,11 | - |
| 06 feb 2024 | 10,10 | 10,11 | 10,09 | 10,11 | 10,11 | - |
| 05 feb 2024 | 10,12 | 10,12 | 10,09 | 10,09 | 10,09 | 484 |
| 02 feb 2024 | 10,19 | 10,20 | 10,14 | 10,14 | 10,14 | - |
| 01 feb 2024 | 10,16 | 10,21 | 10,16 | 10,21 | 10,21 | 2.105 |
| 31 gen 2024 | 10,13 | 10,16 | 10,13 | 10,16 | 10,16 | 3.551 |
| 30 gen 2024 | 10,12 | 10,12 | 10,11 | 10,11 | 10,11 | - |
| 29 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 26 gen 2024 | 10,10 | 10,10 | 10,09 | 10,09 | 10,09 | - |
| 25 gen 2024 | 10,06 | 10,08 | 10,06 | 10,08 | 10,08 | 4.347 |
| 24 gen 2024 | 10,08 | 10,08 | 10,06 | 10,06 | 10,06 | - |
| 23 gen 2024 | 10,09 | 10,09 | 10,08 | 10,08 | 10,08 | - |
| 22 gen 2024 | 10,09 | 10,10 | 10,09 | 10,10 | 10,10 | 478 |
| 19 gen 2024 | 10,08 | 10,08 | 10,07 | 10,07 | 10,07 | - |
| 18 gen 2024 | 10,09 | 10,10 | 10,08 | 10,08 | 10,08 | 10.558 |
| 17 gen 2024 | 10,11 | 10,12 | 10,10 | 10,10 | 10,10 | 9.600 |
| 16 gen 2024 | 10,15 | 10,15 | 10,14 | 10,14 | 10,14 | 8 |
| 15 gen 2024 | 10,18 | 10,18 | 10,17 | 10,17 | 10,17 | - |
| 12 gen 2024 | 10,17 | 10,19 | 10,16 | 10,19 | 10,19 | - |
| 11 gen 2024 | 10,16 | 10,16 | 10,15 | 10,15 | 10,15 | 2.105 |
| 10 gen 2024 | 10,16 | 10,16 | 10,15 | 10,15 | 10,15 | - |
| 09 gen 2024 | 10,14 | 10,15 | 10,14 | 10,15 | 10,15 | - |
| 08 gen 2024 | 10,13 | 10,16 | 10,13 | 10,16 | 10,16 | - |
| 05 gen 2024 | 10,13 | 10,16 | 10,13 | 10,16 | 10,16 | - |
| 04 gen 2024 | 10,21 | 10,21 | 10,14 | 10,15 | 10,15 | 29.925 |
| 03 gen 2024 | 10,19 | 10,20 | 10,19 | 10,20 | 10,20 | - |
| 02 gen 2024 | 10,20 | 10,20 | 10,19 | 10,20 | 10,20 | - |
| 29 dic 2023 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 28 dic 2023 | 10,29 | 10,29 | 10,27 | 10,27 | 10,27 | - |
| 27 dic 2023 | 10,26 | 10,28 | 10,26 | 10,28 | 10,28 | - |
| 22 dic 2023 | 10,24 | 10,25 | 10,24 | 10,24 | 10,24 | - |
| 21 dic 2023 | 10,24 | 10,25 | 10,24 | 10,25 | 10,25 | - |
| 20 dic 2023 | 10,23 | 10,24 | 10,23 | 10,23 | 10,23 | - |
| 19 dic 2023 | 10,20 | 10,22 | 10,20 | 10,22 | 10,22 | - |
| *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.