Italia markets close in 2 hours 38 minutes

Xtrackers S&P ESG Dividend Aristocrats ETF (SNPD)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,39-0,16 (-0,61%)
Alla chiusura: 10:46AM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202426,3926,3926,3926,3926,39100
21 mag 202426,5526,5526,5526,5526,55100
20 mag 202426,5826,5826,5826,5826,58100
17 mag 202426,5726,6226,5726,6226,62100
16 mag 202426,6126,6126,6126,6126,61100
15 mag 202426,5626,5626,5626,5626,56100
14 mag 202426,4926,4926,4926,4926,49100
13 mag 202426,4526,4526,4526,4526,45100
10 mag 202426,4726,4726,4726,4726,47100
09 mag 202426,3826,3826,3826,3826,38100
08 mag 202426,1326,1726,1326,1726,171.100
07 mag 202426,2226,2226,1826,1826,18600
06 mag 202426,1126,1126,1126,1126,11100
03 mag 202425,9925,9925,9925,9925,99100
02 mag 202425,8625,8625,8625,8625,86100
01 mag 202425,7625,7625,7625,7625,76100
30 apr 202425,9025,9025,9025,9025,90100
29 apr 202426,1326,1326,1326,1326,13100
26 apr 202425,9925,9925,9925,9925,99100
25 apr 202425,9526,0125,9526,0126,011.000
24 apr 202426,1826,1826,1826,1826,18100
23 apr 202426,0426,0426,0426,0426,04100
22 apr 202425,9125,9625,9125,9625,96200
19 apr 202425,8025,8025,8025,8025,80100
18 apr 202425,5525,5525,5525,5525,55100
17 apr 202425,4525,4525,4525,4525,45100
16 apr 202425,4425,4425,4125,4125,41100
15 apr 202425,5725,5725,5725,5725,57300
12 apr 202425,6625,6625,6625,6625,66100
11 apr 202426,0826,0826,0826,0826,08100
10 apr 202426,1026,1526,0926,1526,15500
09 apr 202426,6226,6526,6226,6526,65600
08 apr 202426,4026,4026,4026,4026,40-
05 apr 202426,2526,3526,2526,3526,35100
04 apr 202426,6026,6026,2526,2526,251.000
03 apr 202426,4326,4326,4326,4326,43100
02 apr 202426,4826,4826,4826,4826,48100
01 apr 202426,6726,6726,6726,6726,67100
28 mar 202426,8626,8926,8626,8926,89200
27 mar 202426,6826,7026,6826,7026,70300
26 mar 202426,2126,2126,2126,2126,21100
25 mar 202426,2426,2426,2426,2426,24100
22 mar 202426,3626,3626,3526,3526,35200
21 mar 202426,4826,4826,4826,4826,48100
20 mar 202426,2926,2926,2926,2926,29100
19 mar 202426,1726,1726,1726,1726,17100
18 mar 202426,0226,0226,0226,0226,02100
15 mar 202425,9926,0225,9926,0226,02400
15 mar 20240.11 Dividendo
14 mar 202426,1126,1126,1126,1126,00100
13 mar 202426,3726,3726,3726,3726,26100
12 mar 202426,3526,3526,3526,3526,24100
11 mar 202426,3226,3226,3226,3226,21200
08 mar 202426,2126,2126,2126,2126,10100
07 mar 202426,2226,2226,2226,2226,11100
06 mar 202426,0026,0026,0026,0025,89100
05 mar 202425,8225,8225,8225,8225,71100
04 mar 202425,8625,8625,8625,8625,75100
01 mar 202425,7725,7725,7725,7725,67100
29 feb 202425,7725,7725,7725,7725,66100
28 feb 202425,5725,5725,5725,5725,46100
27 feb 202425,5625,5625,5625,5625,45100
26 feb 202425,5725,5725,5425,5425,43300
23 feb 202425,7125,7125,7125,7125,60-
22 feb 202425,6225,6225,6225,6225,51100
21 feb 202425,4625,4625,4625,4625,35100
20 feb 202425,3725,3725,3725,3725,27100
16 feb 202425,3525,3525,3525,3525,25100
15 feb 202425,4325,4325,4325,4325,32100
14 feb 202425,0625,0625,0625,0624,96100
13 feb 202424,9124,9124,9124,9124,81100
12 feb 202425,4225,4225,4225,4225,31-
09 feb 202425,1925,1925,1825,1825,08100
08 feb 202425,2525,2525,2525,2525,15100
07 feb 202425,2325,2325,2325,2325,12100
06 feb 202425,1425,1425,1425,1425,03100
05 feb 202425,0225,0225,0225,0224,91100
02 feb 202425,4025,4025,4025,4025,29-
01 feb 202425,4925,4925,4925,4925,39100
31 gen 202425,2225,2225,2225,2225,11100
30 gen 202425,4825,4825,4825,4825,37100
29 gen 202425,4025,4025,4025,4025,29100
26 gen 202425,3125,3125,3125,3125,20100
25 gen 202425,3025,3025,3025,3025,19100
24 gen 202424,9524,9524,9524,9524,84100
23 gen 202425,1925,1925,1925,1925,08100
22 gen 202425,1725,1725,1725,1725,06100
19 gen 202425,0325,0325,0325,0324,93100
18 gen 202424,8824,8824,8824,8824,78100
17 gen 202424,7624,7624,7624,7624,66100
16 gen 202424,9224,9224,9224,9224,82100
12 gen 202425,1025,1325,0825,1325,02500
11 gen 202425,1025,1025,1025,1025,00100
10 gen 202425,1525,1525,1525,1525,04100
09 gen 202425,0925,0925,0925,0924,98-
08 gen 202425,2425,2425,2425,2425,14100
05 gen 202425,0525,0525,0525,0524,94100
04 gen 202425,0325,0325,0325,0324,93100
03 gen 202425,2325,2325,0625,0624,96400
02 gen 202425,3725,3725,3725,3725,26100
*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...