Italia markets closed

Xtrackers S&P 500 Growth ESG ETF (SNPG)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,83-0,16 (-0,38%)
Alla chiusura: 12:04PM EDT
44,17 +2,34 (+5,60%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202441,9942,0741,8341,8341,83600
21 giu 20240.057 Dividendo
20 giu 202442,4942,4942,0442,0441,99300
18 giu 202442,2142,2942,2142,2942,23300
17 giu 202442,2042,2042,2042,2042,14300
14 giu 202441,8341,8341,8341,8341,78200
13 giu 202441,7341,7741,7341,7741,71500
12 giu 202441,7041,7041,5741,6541,591.600
11 giu 202441,0541,0541,0541,0540,99300
10 giu 202440,7440,7640,7440,7640,70500
07 giu 202440,7040,7040,7040,7040,64100
06 giu 202440,6940,6940,6940,6940,63200
05 giu 202440,3840,6840,2740,6840,62500
04 giu 202440,0440,0440,0440,0439,99200
03 giu 202439,8339,8339,8339,8339,77300
31 mag 202439,0039,6439,0039,6439,59500
30 mag 202439,9039,9039,5039,5039,441.200
29 mag 202440,0640,0639,9639,9639,901.600
28 mag 202440,2240,2240,1540,1540,10300
24 mag 202439,6339,9539,6339,9539,90700
23 mag 202439,8139,8139,5339,5339,47500
22 mag 202439,6339,6639,4639,6439,591.400
21 mag 202439,7239,7239,7239,7239,66100
20 mag 202439,5539,5739,5139,5139,461.000
17 mag 202439,3439,3439,3439,3439,28100
16 mag 202439,3839,3839,3839,3839,33100
15 mag 202439,4739,4739,4739,4739,42100
14 mag 202438,5838,8738,5838,8738,82500
13 mag 202438,6238,6238,6238,6238,57200
10 mag 202438,6238,6638,6238,6638,61100
09 mag 202438,6038,6038,6038,6038,55100
08 mag 202438,5138,5138,5138,5138,46100
07 mag 202438,6238,6238,6238,6238,56100
06 mag 202438,2838,5638,2838,5638,51700
03 mag 202437,9538,0437,9538,0037,95600
02 mag 202437,3937,3937,3937,3937,34200
01 mag 202437,0637,1137,0637,1137,06400
30 apr 202437,4037,4037,4037,4037,35100
29 apr 202437,9537,9537,9537,9537,90100
26 apr 202437,7937,7937,7937,7937,74100
25 apr 202436,5036,9436,5036,9436,89200
24 apr 202436,9736,9736,9736,9736,92100
23 apr 202436,7136,9336,7136,9336,88300
22 apr 202436,2836,4236,0636,4236,37600
19 apr 202436,3136,3136,0736,0736,02900
18 apr 202437,0137,1136,8336,8336,78800
17 apr 202437,3537,3537,0537,0537,00400
16 apr 202437,4037,4037,3737,3937,34400
15 apr 202438,0538,0537,3737,3737,321.600
12 apr 202438,0438,0437,9237,9237,86600
11 apr 202438,4938,4938,4938,4938,43300
10 apr 202437,9737,9737,9737,9737,92100
09 apr 202438,0838,0838,0838,0838,02100
08 apr 202438,1338,1338,1238,1238,07900
05 apr 202438,0738,1338,0738,1338,08200
04 apr 202438,3938,3937,6537,6537,601.100
03 apr 202438,2338,2338,2338,2338,18100
02 apr 202438,0838,1738,0838,1738,12200
01 apr 202438,5038,5038,3838,4838,42600
28 mar 202438,4738,4938,4738,4938,441.100
27 mar 202438,4538,4538,4538,4538,40200
26 mar 202438,3638,3638,3638,3638,31100
25 mar 202438,4938,4938,4938,4938,44100
22 mar 202438,6038,6038,6038,6038,55100
21 mar 202438,6238,6238,4738,4738,414.900
20 mar 202438,4038,4038,4038,4038,35100
19 mar 202437,8438,1037,8438,1038,05200
18 mar 202438,1138,1137,9037,9037,84200
15 mar 202437,5137,5137,5137,5137,46100
15 mar 20240.059 Dividendo
14 mar 202437,9737,9737,9737,9737,86100
13 mar 202438,0938,0938,0138,0137,90200
12 mar 202437,7738,1937,7738,1938,08300
11 mar 202437,4937,4937,4437,4437,33300
08 mar 202437,6437,6437,6437,6437,53100
07 mar 202438,1038,1038,1038,1037,99100
06 mar 202437,5537,6537,5537,5737,46600
05 mar 202437,4137,4137,4137,4137,30100
04 mar 202437,8437,8437,8437,8437,73300
01 mar 202437,9937,9937,9937,9937,87100
29 feb 202437,6137,6137,6137,6137,50200
28 feb 202437,2137,2137,2137,2137,10100
27 feb 202437,4537,4537,3937,3937,28400
26 feb 202437,5537,5637,4837,4837,37900
23 feb 202437,7937,7937,5337,5337,42900
22 feb 202437,5337,5337,5337,5337,42100
21 feb 202436,2536,2536,2536,2536,15100
20 feb 202436,5736,5736,0636,2136,11500
16 feb 202436,8036,9236,7436,7436,64600
15 feb 202436,8836,8836,8836,8836,78100
14 feb 202436,8936,8936,8936,8936,78100
13 feb 202436,4036,4736,3536,4736,361.300
12 feb 202437,2237,2236,9436,9436,83400
09 feb 202437,1337,1537,1337,1537,04200
08 feb 202436,6636,6636,6636,6636,55400
07 feb 202436,3536,6336,3536,6336,53300
06 feb 202436,4036,4036,2036,2036,10400
05 feb 202436,1236,2936,1236,2936,19600
02 feb 202436,1636,1636,1636,1636,05100
01 feb 202435,3735,5335,3735,5335,42300
*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...