Italia markets closed

Global X Video Games & Esports UCITS ETF (HERU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,11+0,09 (+0,87%)
Alla chiusura: 04:16PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202410,0710,1310,0610,1110,112.336
10 mag 202410,0410,0410,0410,0210,0210
09 mag 20249,899,929,779,889,888.301
08 mag 20249,789,839,789,739,7321
07 mag 20249,829,879,829,839,833.342
03 mag 20249,639,779,639,739,734.872
02 mag 20249,509,519,509,539,531.580
01 mag 20249,309,369,289,349,342.136
30 apr 20249,459,459,349,359,35700
29 apr 20249,479,509,459,489,485.756
26 apr 20249,319,339,319,379,375.201
25 apr 20249,189,279,139,179,175.153
24 apr 20249,369,439,319,349,345.359
23 apr 20249,219,219,219,319,31481
22 apr 20249,259,259,259,209,201
19 apr 20249,089,089,089,089,08-
18 apr 20249,239,239,239,249,242.324
17 apr 20249,229,229,189,179,1715
16 apr 20249,199,219,179,189,183.759
15 apr 20249,389,469,319,309,30578
12 apr 20249,429,429,429,429,42-
11 apr 20249,569,569,569,599,5949
10 apr 20249,799,819,799,599,59501
09 apr 20249,689,829,689,729,721.037
08 apr 20249,659,719,659,709,706.860
05 apr 20249,629,649,629,659,65590
04 apr 20249,799,799,759,809,807
03 apr 20249,619,619,619,739,7367
02 apr 20249,689,799,689,689,6861
28 mar 20249,749,889,749,869,86102
27 mar 20249,809,839,779,799,791.248
26 mar 20249,799,799,799,799,79-
25 mar 20249,709,779,709,709,70501
22 mar 20249,859,879,769,789,78266
21 mar 20249,929,939,919,959,951.819
20 mar 20249,809,859,809,889,88501
19 mar 20249,799,799,799,799,79-
18 mar 20249,869,889,799,829,825.889
15 mar 20249,679,679,679,679,67-
14 mar 20249,749,749,749,749,74-
13 mar 20249,889,979,749,939,93105.673
12 mar 20249,909,909,849,859,85470.674
11 mar 20249,809,859,809,809,80472.409
08 mar 20249,599,649,599,619,61383.333
07 mar 20249,579,579,509,509,50384.548
06 mar 20249,499,549,459,499,491.475
05 mar 20249,439,509,399,409,40296
04 mar 20249,709,709,579,559,5529
01 mar 20249,689,689,689,689,68-
29 feb 20249,509,509,509,509,50-
28 feb 20249,609,699,609,609,6023
27 feb 20249,699,699,599,719,71698
26 feb 20249,709,709,669,659,654
23 feb 20249,679,679,679,719,71208
22 feb 20249,659,659,659,729,72268
21 feb 20249,709,789,649,659,654.254
20 feb 20249,729,769,609,669,66136.039
19 feb 20249,909,909,909,859,851
16 feb 20249,969,969,969,969,96-
15 feb 20249,909,909,909,909,90-
14 feb 20249,639,719,639,779,771.060
13 feb 20249,549,549,549,549,54-
12 feb 20249,729,799,729,819,811.791
09 feb 20249,689,689,689,629,62519
08 feb 20249,659,659,619,629,627.745
07 feb 20249,569,619,469,599,5963.613
06 feb 20249,599,609,589,619,613.916
05 feb 20249,559,559,489,449,441.303
02 feb 20249,439,479,439,459,452.597
01 feb 20249,339,339,319,289,282.102
31 gen 20249,349,349,349,359,3527
30 gen 20249,499,499,409,439,433.505
29 gen 20249,359,409,359,369,36102
26 gen 20249,349,389,349,419,411.166
25 gen 20249,359,399,359,399,39741
24 gen 20249,439,499,439,469,46342
23 gen 20249,279,329,279,309,303.074
22 gen 20249,099,149,099,179,17501
19 gen 20249,099,099,089,059,053.807
18 gen 20249,099,099,099,099,09-
17 gen 20248,958,958,948,948,9434
16 gen 20249,279,279,279,279,271.002
15 gen 20249,519,519,519,519,51-
12 gen 20249,559,639,559,589,58515
11 gen 20249,569,609,469,469,463.645
10 gen 20249,539,549,539,549,54603
09 gen 20249,479,479,479,479,47-
08 gen 20249,309,399,309,379,372
05 gen 20249,279,389,279,359,3522
04 gen 20249,389,389,389,389,38561
03 gen 20249,379,379,369,339,33388
02 gen 20249,519,639,519,439,4399
29 dic 20239,639,639,639,639,63-
28 dic 20239,659,659,659,659,65341
27 dic 20239,579,579,509,559,55200
22 dic 20239,289,289,289,289,28-
21 dic 20239,709,709,709,709,70-
20 dic 20239,749,749,739,769,76889
19 dic 20239,649,789,649,779,77156
18 dic 20239,579,639,579,549,54617
*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...