Italia markets close in 3 hours 1 minute

HSBC S&P 500 UCITS ETF (H4ZF.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,38+0,81 (+1,67%)
In data: 01:12PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202449,3549,4149,3349,3849,383.064
31 mag 202448,8848,8948,5748,5748,574.536
30 mag 202449,1149,1148,9648,9748,974.735
29 mag 202449,2949,3749,0949,3349,3313.541
28 mag 202449,4249,4949,3349,3449,348.934
27 mag 202449,4149,4749,3749,4749,4724.244
24 mag 202449,3149,4549,2549,4149,414.760
23 mag 202449,8449,8549,5749,6749,6714.755
22 mag 202449,5449,6749,5349,6349,6324.438
21 mag 202449,4449,5049,3749,5049,5010.022
20 mag 202449,3549,5749,3549,5749,572.575
17 mag 202449,3249,4449,2649,2649,266.653
16 mag 202449,4249,4849,4049,4849,487.294
15 mag 202448,9949,2048,9549,1849,185.902
14 mag 202448,9448,9448,8148,8348,833.299
13 mag 202449,0649,0648,8848,9048,905.332
10 mag 202449,0049,0748,9448,9448,944.921
09 mag 202448,7548,8248,7548,8248,822.999
08 mag 202448,7848,8248,5848,7348,7310.403
07 mag 202448,6548,7048,5948,6948,6912.967
06 mag 202448,2248,3648,2048,3548,357.205
03 mag 202447,8247,9847,7447,9847,9845.086
02 mag 202447,5547,7347,5047,5147,515.087
30 apr 202448,2448,2448,0448,0448,041.594
29 apr 202448,2048,2748,1448,1448,142.027
26 apr 202447,9248,3047,8148,2048,2024.308
25 apr 202447,5347,5647,2247,2247,2219.538
24 apr 202448,0448,0547,8247,8547,8542.284
23 apr 202447,6047,8347,4047,7947,7929.009
22 apr 202447,3047,4747,2147,2647,2631.705
19 apr 202447,3147,5047,2747,2747,2730.882
18 apr 202447,6647,8547,6247,8147,8113.784
17 apr 202447,9948,1247,7447,7447,745.451
16 apr 202448,0648,1747,9248,0548,0518.688
15 apr 202448,8349,0448,7448,7948,7921.268
12 apr 202449,1949,2148,8348,9148,9116.469
11 apr 202448,5748,6548,4448,6348,6312.245
10 apr 202448,5348,6448,1448,4948,4922.739
09 apr 202448,4648,4948,0848,1648,1622.579
08 apr 202448,4548,5848,4348,4348,439.262
05 apr 202448,1048,4648,0848,4648,468.967
04 apr 202448,7248,8148,6448,7748,7713.948
03 apr 202448,7848,8148,6848,7448,7419.867
02 apr 202449,1849,3048,5948,7448,7410.415
28 mar 202449,1149,1549,0449,0949,0910.318
27 mar 202448,7448,8248,6848,7148,7125.906
26 mar 202448,7348,7848,6448,7748,7711.649
25 mar 202448,8448,8448,6248,7048,7010.589
22 mar 202448,9148,9948,8648,8648,8612.033
21 mar 202448,5448,9048,4848,8848,8811.218
20 mar 202448,0948,2348,0948,1448,143.559
19 mar 202447,8748,0047,7048,0048,0011.851
18 mar 202447,5847,9547,5247,9347,9313.472
15 mar 202447,7747,8847,3847,3947,399.407
14 mar 202447,7947,8347,6947,7647,7614.506
13 mar 202447,8147,8147,6547,6547,6511.575
12 mar 202447,4547,7647,3347,6547,6513.517
11 mar 202447,2147,2247,0447,2247,2232.644
08 mar 202447,6247,8047,5347,5347,5316.176
07 mar 202447,1847,6047,1847,5047,5018.365
06 mar 202447,2447,4047,2447,3847,3824.442
05 mar 202447,6447,6447,1947,2647,2617.407
04 mar 202447,7047,7847,6747,6747,6717.810
01 mar 202447,6347,6747,4547,6347,6310.221
29 feb 202447,1347,4347,0247,3647,365.941
28 feb 202447,2847,3047,1547,2347,2316.846
27 feb 202447,1347,2147,0947,0947,098.471
26 feb 202447,3547,3547,2447,2447,2413.966
23 feb 202447,3847,5847,3547,4447,445.665
22 feb 202446,7547,2646,7347,2647,2624.789
21 feb 202446,3546,4046,2846,3246,327.822
20 feb 202446,7646,7646,3246,3546,354.404
19 feb 202446,8346,9546,8046,8946,893.925
16 feb 202447,1547,2246,9247,0647,0627.910
15 feb 202447,0747,0746,8446,9146,9148.160
14 feb 202446,7446,8746,6946,7346,735.869
13 feb 202446,9846,9846,5946,7146,7114.839
12 feb 202446,9147,1946,9147,1947,1911.038
09 feb 202446,7746,9046,7746,7946,795.728
08 feb 202446,7046,8046,6846,7146,717.958
07 feb 202446,3446,7246,3346,6446,6414.635
06 feb 202446,3846,5046,3146,3646,366.655
05 feb 202446,2446,4346,2446,3146,312.139
02 feb 202445,6546,2045,6346,2046,2015.781
01 feb 202445,3745,4245,1345,1745,175.468
31 gen 202445,7345,7345,2945,3745,3716.393
30 gen 202445,8345,8345,6945,7945,795.458
29 gen 202445,4845,6645,4845,6245,6214.581
26 gen 202445,3845,4345,2845,4345,4310.087
25 gen 202445,0845,4845,0845,4845,482.276
24 gen 202445,5045,5345,3745,4845,489.551
23 gen 202445,1245,3745,0545,3045,3026.025
22 gen 202445,1345,2745,0945,1845,1813.866
19 gen 202444,5944,7344,5944,6744,6715.163
18 gen 202444,1244,4244,1144,4244,4244.120
17 gen 202444,1744,2844,1544,2844,2815.143
16 gen 202444,1444,4844,1344,4744,4717.661
15 gen 202444,2444,2444,1944,2244,224.583
12 gen 202444,0644,2944,0644,1544,1511.658
11 gen 202444,2844,3243,9243,9243,922.265
*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...