Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.444,34 +67,25 (+0,12%)
Xtrackers S&P ESG Value ETF (SNPV)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:41PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 09 mag 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | 100 |
| 08 mag 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 07 mag 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 100 |
| 06 mag 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | 100 |
| 03 mag 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | 100 |
| 02 mag 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 01 mag 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | 100 |
| 30 apr 2024 | 29,46 | 29,46 | 29,40 | 29,40 | 29,40 | 500 |
| 29 apr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | 100 |
| 26 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 100 |
| 25 apr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | 100 |
| 24 apr 2024 | 29,74 | 29,74 | 29,73 | 29,73 | 29,73 | 300 |
| 23 apr 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | 100 |
| 22 apr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | 100 |
| 19 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 18 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | 100 |
| 17 apr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | 100 |
| 16 apr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | 100 |
| 15 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | 100 |
| 12 apr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 100 |
| 11 apr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 100 |
| 10 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 100 |
| 09 apr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 100 |
| 08 apr 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | 100 |
| 05 apr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | 100 |
| 04 apr 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | 100 |
| 03 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | 100 |
| 02 apr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 01 apr 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | 100 |
| 28 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 100 |
| 27 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 26 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | 100 |
| 25 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | 100 |
| 22 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 100 |
| 21 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 20 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | 100 |
| 19 mar 2024 | 29,97 | 30,03 | 29,97 | 30,03 | 30,03 | 100 |
| 18 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | 100 |
| 15 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | 100 |
| 15 mar 2024 | 0.133 Dividendo | |||||
| 14 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,81 | 100 |
| 13 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,10 | 100 |
| 12 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,07 | 100 |
| 11 mar 2024 | 29,96 | 30,09 | 29,96 | 30,09 | 29,96 | 2.400 |
| 08 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 29,88 | 100 |
| 07 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,87 | 100 |
| 06 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,74 | - |
| 05 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,61 | 100 |
| 04 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,66 | 100 |
| 01 mar 2024 | 29,60 | 29,65 | 29,60 | 29,65 | 29,52 | 2.200 |
| 29 feb 2024 | 29,53 | 29,58 | 29,53 | 29,58 | 29,45 | 200 |
| 28 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,31 | 100 |
| 27 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,29 | 100 |
| 26 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,20 | 100 |
| 23 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,35 | 100 |
| 22 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,26 | 100 |
| 21 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,07 | 100 |
| 20 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 28,95 | 100 |
| 16 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 28,93 | 100 |
| 15 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,01 | 100 |
| 14 feb 2024 | 28,74 | 28,79 | 28,74 | 28,79 | 28,66 | 100 |
| 13 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,46 | 100 |
| 12 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 28,91 | - |
| 09 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,71 | 100 |
| 08 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,67 | 100 |
| 07 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,67 | 100 |
| 06 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,62 | 100 |
| 05 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,47 | 100 |
| 02 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,72 | 100 |
| 01 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,76 | 100 |
| 31 gen 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,53 | 100 |
| 30 gen 2024 | 28,98 | 28,98 | 28,92 | 28,92 | 28,79 | 100 |
| 29 gen 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,69 | 100 |
| 26 gen 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,55 | 100 |
| 25 gen 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,55 | 100 |
| 24 gen 2024 | 28,46 | 28,46 | 28,39 | 28,39 | 28,26 | 300 |
| 23 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,44 | 100 |
| 22 gen 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,37 | 100 |
| 19 gen 2024 | 28,10 | 28,37 | 28,10 | 28,37 | 28,24 | 300 |
| 18 gen 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 27,98 | 100 |
| 17 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 27,89 | 100 |
| 16 gen 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,11 | 100 |
| 12 gen 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,29 | 100 |
| 11 gen 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,31 | 100 |
| 10 gen 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,41 | 100 |
| 09 gen 2024 | 28,60 | 28,60 | 28,51 | 28,51 | 28,38 | 300 |
| 08 gen 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,57 | 100 |
| 05 gen 2024 | 28,53 | 28,53 | 28,43 | 28,47 | 28,34 | 400 |
| 04 gen 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,22 | - |
| 03 gen 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,23 | - |
| 02 gen 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,54 | 100 |
| 29 dic 2023 | 28,63 | 28,63 | 28,63 | 28,63 | 28,50 | 100 |
| 28 dic 2023 | 28,71 | 28,71 | 28,71 | 28,71 | 28,58 | 100 |
| 27 dic 2023 | 28,62 | 28,62 | 28,62 | 28,62 | 28,50 | 100 |
| 26 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,47 | 100 |
| 22 dic 2023 | 28,42 | 28,42 | 28,42 | 28,42 | 28,29 | - |
| 21 dic 2023 | 28,37 | 28,37 | 28,37 | 28,37 | 28,25 | - |
| 20 dic 2023 | 28,10 | 28,10 | 28,10 | 28,10 | 27,98 | 100 |
| 19 dic 2023 | 28,52 | 28,52 | 28,52 | 28,52 | 28,39 | 100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.