Yahoo

Mail

Italia markets closed

Dow Jones
38.803,79
+92,50(+0,24%)
Nasdaq
17.134,11
+277,07(+1,64%)
Nikkei 225
38.490,17
-347,29(-0,89%)
EUR/USD
1,0873
-0,0009(-0,09%)
Bitcoin EUR
65.490,83
+233,18(+0,36%)
CMC Crypto 200
1.529,72
+55,98(+3,80%)

Xtrackers S&P ESG Value ETF (SNPV)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

30,02

+0,01

(+0,02%)

In data: 03:43PM EDT. Mercato aperto.

Periodo di tempo:

05 giu 2023 - 05 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
04 giu 2024	30,02	30,02	30,02	30,02	30,02	100
03 giu 2024	30,01	30,01	30,01	30,01	30,01	100
31 mag 2024	30,16	30,16	30,16	30,16	30,16	100
30 mag 2024	29,69	29,69	29,67	29,67	29,67	300
29 mag 2024	29,54	29,54	29,54	29,54	29,54	100
28 mag 2024	29,89	29,89	29,89	29,89	29,89	100
24 mag 2024	30,12	30,12	30,12	30,12	30,12	100
23 mag 2024	30,02	30,02	30,02	30,02	30,02	100
22 mag 2024	30,42	30,42	30,42	30,42	30,42	-
21 mag 2024	30,54	30,54	30,54	30,54	30,54	100
20 mag 2024	30,69	30,69	30,48	30,48	30,48	500
17 mag 2024	30,66	30,66	30,66	30,66	30,66	100
16 mag 2024	30,63	30,63	30,63	30,63	30,63	100
15 mag 2024	30,56	30,56	30,56	30,56	30,56	-
14 mag 2024	30,34	30,34	30,34	30,34	30,34	-
13 mag 2024	30,23	30,23	30,23	30,23	30,23	100
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
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...

Dow Jones38.803,79+92,50(+0,24%)

Nasdaq 17.134,11+277,07(+1,64%)

Nikkei 22538.490,17-347,29(-0,89%)

EUR/USD1,0873-0,0009(-0,09%)

Bitcoin EUR65.490,83+233,18(+0,36%)

CMC Crypto 2001.529,72+55,98(+3,80%)

Xtrackers S&P ESG Value ETF (SNPV)

Dow Jones
38.803,79
+92,50(+0,24%)

Nasdaq
17.134,11
+277,07(+1,64%)

Nikkei 225
38.490,17
-347,29(-0,89%)

EUR/USD
1,0873
-0,0009(-0,09%)

Bitcoin EUR
65.490,83
+233,18(+0,36%)

CMC Crypto 200
1.529,72
+55,98(+3,80%)