Italia markets open in 6 hours 33 minutes

HSBC S&P 500 UCITS ETF (HSPD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,13-0,02 (-0,03%)
Alla chiusura: 04:03PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,0051,1351,1329.340
23 apr 202450,6651,1950,6651,1551,158.370
22 apr 202450,4050,4950,3750,2950,2914.545
19 apr 202450,3950,6950,3650,4250,4227.877
18 apr 202450,9451,0450,6650,9950,9922.435
17 apr 202450,9851,1950,7650,7650,7612.990
16 apr 202450,9851,2450,9851,0951,0938.173
15 apr 202452,0052,2151,7951,8451,8441.662
12 apr 202452,4452,4451,9552,0452,0413.857
11 apr 202452,1252,1551,9052,0452,044.637
10 apr 202452,6952,6951,8852,1452,1424.902
09 apr 202452,6052,7652,1552,2452,2441.454
08 apr 202452,6152,6952,5252,6352,6314.371
05 apr 202452,1152,4452,0852,4452,4415.072
04 apr 202453,0453,0652,8152,9752,9712.368
03 apr 202452,5352,7952,4652,7952,792.114
02 apr 202453,0053,0052,3652,4852,4824.478
28 mar 202452,9853,0652,9853,0553,051.655
27 mar 202452,7452,7952,6652,7152,714.585
26 mar 202452,8152,9252,8152,8252,8222.727
25 mar 202452,8052,8352,6652,7652,764.274
22 mar 202452,9253,0052,8152,8152,813.756
21 mar 202453,0353,1152,9353,1053,1010.154
20 mar 202452,2752,3352,2352,2652,2619.550
19 mar 202451,9752,1251,8352,1252,1224.312
18 mar 202451,8352,1551,7952,1252,128.178
15 mar 202452,0052,0851,5851,5851,5810.329
14 mar 202452,2852,3351,9152,0052,003.892
13 mar 202452,2452,2652,1352,1652,164.213
12 mar 202451,8152,1551,6952,0452,042.363
11 mar 202451,6851,6951,4251,5851,588.017
08 mar 202452,1052,2952,0352,0352,0315.743
07 mar 202451,3451,6351,3451,9851,987.773
06 mar 202451,3451,6251,3451,6751,6717.167
05 mar 202451,6451,6451,3451,3551,3522.142
04 mar 202451,8351,8351,7451,7851,784.701
01 mar 202451,4551,5951,2751,6251,6215.766
29 feb 202451,0551,3151,0351,2551,254.815
28 feb 202451,1651,1951,0351,1951,197.036
27 feb 202451,1551,1851,1251,1051,107.405
26 feb 202451,2651,3851,2651,2751,274.158
23 feb 202451,3151,5551,2551,3451,3417.261
22 feb 202450,7251,0250,7251,0751,0728.381
21 feb 202450,1250,1450,0650,0950,093.377
20 feb 202450,3850,3850,1450,2050,203.565
19 feb 202450,5150,5150,5050,5150,513.645
16 feb 202450,7550,8350,5450,7150,713.450
15 feb 202450,5150,5450,4150,4650,4630.775
14 feb 202450,0350,1750,0350,1350,139.128
13 feb 202450,6050,6049,8750,0750,073.839
12 feb 202450,6550,6550,6550,8150,816.412
09 feb 202450,4450,4950,4150,4950,495.065
08 feb 202450,3350,3450,2950,2550,255.536
07 feb 202449,9049,9149,8850,2350,231.589
06 feb 202449,8649,8749,7849,8649,861.001
05 feb 202449,8749,9049,6449,7249,726.208
02 feb 202449,6649,8249,6249,8149,8119.659
01 feb 202448,9649,0448,9448,9748,977.451
31 gen 202449,4749,4749,2249,2249,229.628
30 gen 202449,6549,6549,5749,6349,634.481
29 gen 202449,2849,3149,2449,2849,289.718
26 gen 202449,0649,2849,0649,3849,3816.270
25 gen 202449,0649,2749,0649,2749,2712.050
25 gen 20240.3033 Dividendo
24 gen 202449,5049,6249,4949,6049,3035.083
23 gen 202449,1949,2449,0749,0748,7731.226
22 gen 202449,1149,3149,1049,1948,899.360
19 gen 202448,5648,7048,5148,6748,3718.766
18 gen 202448,0448,2448,0348,2547,9628.967
17 gen 202448,0548,1047,8848,0647,7742.696
16 gen 202448,1848,4448,1748,4448,143.534
15 gen 202448,3848,4748,3748,4048,105.967
12 gen 202448,3648,4848,3548,4648,169.756
11 gen 202448,5848,6048,0748,0847,7929.393
10 gen 202448,1848,2548,1748,2547,9510.268
09 gen 202448,1748,1747,9348,1147,829.003
08 gen 202447,5347,7447,4747,8347,5312.137
05 gen 202447,4847,8147,2947,6947,4035.752
04 gen 202447,7647,7647,6947,8447,5516.108
03 gen 202448,0348,0347,7247,7447,458.559
02 gen 202448,3848,4447,9548,0747,776.664
29 dic 202348,5548,5648,4448,4848,19305
28 dic 202348,5548,5548,4748,4948,194.048
27 dic 202348,2648,4748,2648,3948,096.633
22 dic 202347,9748,3047,9748,0847,784.445
21 dic 202347,8347,9847,8147,9147,6224.413
20 dic 202348,2648,3148,1748,3148,012.234
19 dic 202348,0548,2148,0548,2147,912.042
18 dic 202347,8247,9947,7847,9847,697.532
15 dic 202347,9247,9447,6947,8247,5214.816
14 dic 202347,7647,9347,7247,7847,4914.891
13 dic 202347,0347,0946,9947,0746,7810.429
12 dic 202346,7946,9146,6446,8246,5332.794
11 dic 202346,5646,6946,5246,6346,3416.230
08 dic 202346,3646,5146,2146,4446,1622.432
07 dic 202346,0546,2946,0446,2846,0011.998
06 dic 202346,3646,4046,2146,2145,927.849
05 dic 202346,0846,3046,0346,2045,9211.196
04 dic 202346,3546,3946,0146,0745,794.906
01 dic 202346,2246,2346,1146,3246,039.182
*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...