Italia markets open in 5 hours 29 minutes

Xtrackers S&P 500 ESG ETF (SNPE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,60+0,07 (+0,15%)
Alla chiusura: 04:00PM EDT
46,80 -0,80 (-1,68%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202447,7247,7647,5447,6047,6040.900
09 mag 202447,3447,5747,2847,5347,5358.100
08 mag 202447,1947,3547,1547,2847,28132.800
07 mag 202447,4147,4847,3047,3747,3780.300
06 mag 202447,0747,3347,0547,3147,31114.100
03 mag 202446,8546,9246,6046,8446,84242.100
02 mag 202446,1846,3045,8046,2646,26145.700
01 mag 202445,9646,4545,7845,7845,78121.600
30 apr 202446,7546,8146,0846,1146,11161.500
29 apr 202446,8546,9046,6046,8946,8971.500
26 apr 202446,4646,8146,4546,6446,64119.100
25 apr 202445,5546,1145,5546,0546,0578.300
24 apr 202446,2946,2945,9546,1246,12134.600
23 apr 202445,7846,1645,7346,1346,13836.800
22 apr 202445,4045,8145,2145,5745,57177.100
19 apr 202445,5545,6645,0545,1845,18131.400
18 apr 202445,8145,9945,5345,5845,58142.700
17 apr 202446,2246,2645,6745,7145,71107.500
16 apr 202446,2046,2745,9146,0146,01161.200
15 apr 202447,0347,1146,1046,1046,10113.000
12 apr 202447,0747,1546,5646,6746,67209.900
11 apr 202447,1047,4746,7847,3447,34108.900
10 apr 202446,8847,0746,7546,9346,93146.100
09 apr 202447,5347,5346,9647,4047,40114.700
08 apr 202447,4247,4647,2747,3647,36146.300
05 apr 202446,9747,4846,9047,3247,3274.700
04 apr 202447,7547,7946,8146,8146,81102.400
03 apr 202447,2947,5947,2947,4347,43117.200
02 apr 202447,3647,4147,2047,3847,3865.500
01 apr 202447,9147,9447,6447,7447,74101.300
28 mar 202447,8147,9247,7847,8347,83106.900
27 mar 202447,6847,8147,4847,8047,80157.200
26 mar 202447,6947,6947,3847,3947,3984.200
25 mar 202447,5147,6247,4747,5047,50116.300
22 mar 202447,6847,7647,6047,6647,66174.600
21 mar 202447,8147,8647,6547,6947,69163.500
20 mar 202447,1847,5747,0647,5747,57143.400
19 mar 202446,7447,1646,7247,1647,1688.800
18 mar 202446,9447,1646,8346,8746,8786.700
15 mar 202446,5046,7046,4446,5946,5931.600
15 mar 20240.109 Dividendo
14 mar 202447,1847,2046,7747,0246,91131.200
13 mar 202447,1747,1946,9647,0846,9759.800
12 mar 202446,7747,1746,5547,1347,02119.800
11 mar 202446,5146,6646,4246,5946,48104.600
08 mar 202446,9947,2146,5546,5746,4689.000
07 mar 202446,6546,9246,6446,8246,71104.700
06 mar 202446,4746,5746,2746,3746,26108.400
05 mar 202446,4446,4745,9846,1646,05129.800
04 mar 202446,6946,8346,6446,6646,55122.700
01 mar 202446,4546,7746,3646,7546,64124.600
29 feb 202446,3446,4946,0846,3646,25181.300
28 feb 202446,1246,1946,0546,1646,0546.300
27 feb 202446,2646,2746,0946,2646,1583.900
26 feb 202446,4346,4346,1846,2046,0971.300
23 feb 202446,5446,5946,3446,3546,24202.300
22 feb 202445,9546,4145,9346,3746,26450.800
21 feb 202445,1445,3645,0245,3445,23136.800
20 feb 202445,4145,4345,0945,2745,172.040.900
16 feb 202445,7945,8845,5345,6045,4989.500
15 feb 202445,5545,7845,5045,7745,6686.100
14 feb 202445,4745,5845,1845,5645,45127.000
13 feb 202445,1445,3244,8545,1545,0595.800
12 feb 202445,8846,0245,7545,7845,67136.300
09 feb 202445,6245,8745,5645,8645,75101.700
08 feb 202445,5245,5445,4345,4945,3863.700
07 feb 202445,4045,5445,2945,5245,4199.600
06 feb 202445,0945,1844,9845,1545,05110.900
05 feb 202445,1345,1644,8345,0244,92189.100
02 feb 202444,7045,2844,7045,1445,04155.400
01 feb 202444,3944,7844,3144,7744,67203.700
31 gen 202444,7044,7844,1944,2144,11297.700
30 gen 202445,0145,0344,9044,9544,8572.200
29 gen 202444,7445,0544,6645,0544,95233.800
26 gen 202444,7044,8444,6144,6844,58381.100
25 gen 202444,6444,7744,5144,7744,67180.000
24 gen 202444,7144,8444,5044,5544,45258.000
23 gen 202444,3944,4844,2644,4844,3881.500
22 gen 202444,3844,4644,2644,3244,22144.900
19 gen 202443,8444,2443,7244,2444,14123.700
18 gen 202443,4743,6943,3143,6943,5977.200
17 gen 202443,2643,3443,0843,3143,21111.000
16 gen 202443,5643,7243,3943,5543,45136.100
12 gen 202443,7943,8443,5543,6743,5743.800
11 gen 202443,8243,8843,3143,7043,60183.700
10 gen 202443,5143,7743,4943,7143,61127.700
09 gen 202443,3443,5543,2343,4843,38139.400
08 gen 202442,9243,5242,9243,5043,4087.500
05 gen 202442,8243,0942,7342,8742,77103.800
04 gen 202442,9043,1642,7942,7942,69266.400
03 gen 202443,0443,1942,9342,9542,85155.500
02 gen 202443,2743,3943,1043,3043,20349.400
29 dic 202343,6843,7143,3743,5443,4492.400
28 dic 202343,6743,7543,6443,6743,5797.900
27 dic 202343,5443,6543,5143,6543,55177.300
26 dic 202343,4543,6543,4543,5443,4461.800
22 dic 202343,4343,5343,2243,4043,3094.400
21 dic 202343,2243,3442,9743,3343,23172.000
20 dic 202343,4543,6242,8742,8742,77120.700
19 dic 202343,3243,5043,2843,5043,40104.700
*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...