Yahoo

Mail

Italia markets open in 7 hours 20 minutes

Dow Jones
38.225,66
+322,37(+0,85%)
Nasdaq
15.840,96
+235,48(+1,51%)
Nikkei 225
38.236,07
-37,98(-0,10%)
EUR/USD
1,0733
+0,0006(+0,05%)
Bitcoin EUR
55.123,39
+947,32(+1,75%)
CMC Crypto 200
1.277,00
+6,26(+0,49%)

HSBC MSCI Europe UCITS ETF (H4ZE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

17,37

-0,05

(-0,29%)

Alla chiusura: 05:36PM CEST

Periodo di tempo:

03 mag 2023 - 03 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mag 2024	17,43	17,44	17,37	17,37	17,37	7.192
30 apr 2024	17,58	17,58	17,42	17,42	17,42	183
29 apr 2024	17,62	17,62	17,55	17,55	17,55	300
26 apr 2024	17,44	17,54	17,43	17,52	17,52	31
25 apr 2024	17,44	17,44	17,24	17,31	17,31	4.811
24 apr 2024	17,53	17,53	17,42	17,42	17,42	1.997
23 apr 2024	17,42	17,48	17,42	17,48	17,48	1.893
22 apr 2024	17,31	17,31	17,25	17,31	17,31	265
19 apr 2024	17,08	17,17	17,08	17,16	17,16	4.553
18 apr 2024	17,19	17,20	17,14	17,19	17,19	1.471
17 apr 2024	17,15	17,24	17,15	17,15	17,15	17.155
16 apr 2024	17,18	17,18	17,12	17,12	17,12	7.490
15 apr 2024	17,41	17,46	17,39	17,39	17,39	5.476
12 apr 2024	17,50	17,50	17,36	17,37	17,37	1.009
11 apr 2024	17,39	17,40	17,32	17,33	17,33	30
10 apr 2024	17,48	17,48	17,36	17,39	17,39	3.546
09 apr 2024	17,44	17,45	17,33	17,36	17,36	7.106
08 apr 2024	17,38	17,48	17,38	17,47	17,47	17.814
05 apr 2024	17,31	17,38	17,31	17,37	17,37	2.079
04 apr 2024	17,50	17,55	17,50	17,54	17,54	1.285
03 apr 2024	17,47	17,51	17,45	17,51	17,51	4.595
02 apr 2024	17,74	17,74	17,45	17,47	17,47	8.444
28 mar 2024	17,62	17,63	17,59	17,61	17,61	726
27 mar 2024	17,52	17,56	17,50	17,55	17,55	1.693
26 mar 2024	17,49	17,52	17,49	17,52	17,52	60
25 mar 2024	17,47	17,50	17,43	17,50	17,50	302
22 mar 2024	17,42	17,51	17,42	17,48	17,48	24.414
21 mar 2024	17,47	17,47	17,42	17,47	17,47	-
20 mar 2024	17,27	17,33	17,27	17,31	17,31	1.654
19 mar 2024	17,25	17,31	17,25	17,31	17,31	4.326
18 mar 2024	17,31	17,31	17,27	17,27	17,27	-
15 mar 2024	17,36	17,40	17,32	17,32	17,32	88
14 mar 2024	17,43	17,44	17,32	17,36	17,36	506
13 mar 2024	17,37	17,39	17,37	17,39	17,39	366
12 mar 2024	17,27	17,37	17,25	17,36	17,36	33.710
11 mar 2024	17,17	17,18	17,15	17,18	17,18	4.181
08 mar 2024	17,22	17,27	17,22	17,24	17,24	6.292
07 mar 2024	17,03	17,25	17,03	17,25	17,25	29
06 mar 2024	16,96	17,05	16,96	17,05	17,05	5.207
05 mar 2024	16,98	17,00	16,98	16,98	16,98	1.999
04 mar 2024	17,03	17,03	17,01	17,02	17,02	-
01 mar 2024	16,99	17,02	16,99	17,02	17,02	1.616
29 feb 2024	16,97	16,98	16,91	16,91	16,91	2.456
28 feb 2024	16,96	16,96	16,92	16,92	16,92	30
27 feb 2024	16,96	16,99	16,96	16,98	16,98	403
26 feb 2024	16,98	16,98	16,94	16,94	16,94	306
23 feb 2024	16,96	17,01	16,96	17,00	17,00	849
22 feb 2024	16,96	16,96	16,91	16,94	16,94	772
21 feb 2024	16,79	16,79	16,78	16,78	16,78	2.043
20 feb 2024	16,81	16,85	16,81	16,81	16,81	1.617
19 feb 2024	16,78	16,83	16,77	16,83	16,83	3.207
16 feb 2024	16,77	16,81	16,77	16,81	16,81	6.709
15 feb 2024	16,67	16,70	16,67	16,70	16,70	2.750
14 feb 2024	16,52	16,59	16,52	16,58	16,58	4.347
13 feb 2024	16,65	16,65	16,50	16,50	16,50	769
12 feb 2024	16,62	16,66	16,60	16,66	16,66	842
09 feb 2024	16,59	16,60	16,54	16,57	16,57	3.609
08 feb 2024	16,61	16,63	16,57	16,59	16,59	3.178
07 feb 2024	16,66	16,66	16,60	16,60	16,60	1.118
06 feb 2024	16,64	16,65	16,55	16,64	16,64	7.849
05 feb 2024	16,57	16,59	16,54	16,54	16,54	1.902
02 feb 2024	16,64	16,64	16,55	16,55	16,55	4.113
01 feb 2024	16,52	16,59	16,52	16,54	16,54	2.984
31 gen 2024	16,74	16,74	16,71	16,71	16,71	5.398
30 gen 2024	16,74	16,74	16,70	16,71	16,71	1.775
29 gen 2024	16,65	16,68	16,65	16,67	16,67	845
26 gen 2024	16,53	16,66	16,53	16,62	16,62	9.235
25 gen 2024	16,38	16,46	16,36	16,46	16,46	5.601
24 gen 2024	16,36	16,41	16,35	16,41	16,41	940
23 gen 2024	16,32	16,32	16,21	16,21	16,21	8.000
22 gen 2024	16,25	16,27	16,21	16,27	16,27	2.705
19 gen 2024	16,26	16,26	16,12	16,14	16,14	2.360
18 gen 2024	16,11	16,18	16,11	16,18	16,18	951
17 gen 2024	16,08	16,09	16,03	16,09	16,09	3.439
16 gen 2024	16,17	16,26	16,17	16,26	16,26	2.874
15 gen 2024	16,40	16,40	16,28	16,28	16,28	39.851
12 gen 2024	16,35	16,43	16,35	16,38	16,38	1.601
11 gen 2024	16,48	16,50	16,24	16,24	16,24	886
10 gen 2024	16,37	16,40	16,37	16,37	16,37	330
09 gen 2024	16,45	16,45	16,37	16,40	16,40	5.395
08 gen 2024	16,38	16,43	16,30	16,43	16,43	4.871
05 gen 2024	16,31	16,42	16,26	16,38	16,38	2.063
04 gen 2024	16,37	16,42	16,32	16,42	16,42	-
03 gen 2024	16,45	16,45	16,26	16,30	16,30	62.465
02 gen 2024	16,51	16,56	16,38	16,43	16,43	5.339
29 dic 2023	16,44	16,47	16,42	16,45	16,45	10.924
28 dic 2023	16,49	16,49	16,41	16,41	16,41	2.190
27 dic 2023	16,36	16,45	16,36	16,45	16,45	8.328
22 dic 2023	16,36	16,42	16,36	16,41	16,41	1.601
21 dic 2023	16,37	16,37	16,32	16,37	16,37	425
20 dic 2023	16,43	16,43	16,36	16,42	16,42	696
19 dic 2023	16,34	16,38	16,34	16,38	16,38	20.878
18 dic 2023	16,29	16,35	16,29	16,31	16,31	5.751
15 dic 2023	16,38	16,39	16,36	16,36	16,36	446
14 dic 2023	16,44	16,44	16,35	16,35	16,35	2.448
13 dic 2023	16,20	16,28	16,20	16,22	16,22	1.388
12 dic 2023	16,27	16,27	16,22	16,22	16,22	460
11 dic 2023	16,28	16,28	16,21	16,25	16,25	2.131
08 dic 2023	16,10	16,24	16,10	16,22	16,22	2.469
07 dic 2023	16,10	16,12	16,08	16,08	16,08	3.165
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...

Dow Jones38.225,66+322,37(+0,85%)

Nasdaq 15.840,96+235,48(+1,51%)

Nikkei 22538.236,07-37,98(-0,10%)

EUR/USD1,0733+0,0006(+0,05%)

Bitcoin EUR55.123,39+947,32(+1,75%)

CMC Crypto 2001.277,00+6,26(+0,49%)

HSBC MSCI Europe UCITS ETF (H4ZE.DE)

Dow Jones
38.225,66
+322,37(+0,85%)

Nasdaq
15.840,96
+235,48(+1,51%)

Nikkei 225
38.236,07
-37,98(-0,10%)

EUR/USD
1,0733
+0,0006(+0,05%)

Bitcoin EUR
55.123,39
+947,32(+1,75%)

CMC Crypto 200
1.277,00
+6,26(+0,49%)