Italia markets closed

SPDR MSCI ACWI IMI UCITS ETF (SPYI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
211,25-0,75 (-0,35%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024211,50211,85211,00211,25211,259.376
20 giu 2024211,95212,45211,70212,00212,007.926
19 giu 2024211,50211,65211,05211,20211,208.171
18 giu 2024210,65210,95210,30210,90210,9011.844
17 giu 2024210,00210,30209,20209,40209,4010.127
14 giu 2024210,10210,25208,95209,55209,557.283
13 giu 2024209,35209,45208,60209,05209,058.500
12 giu 2024208,80209,70208,50209,25209,259.383
11 giu 2024208,35208,35207,50208,00208,003.858
10 giu 2024207,60208,50207,25208,45208,455.587
07 giu 2024206,75207,70206,10207,50207,506.760
06 giu 2024206,80207,30206,50206,60206,609.945
05 giu 2024204,75206,05204,65206,05206,056.571
04 giu 2024203,90204,35203,20203,45203,459.958
03 giu 2024206,00206,05204,15204,25204,2518.093
31 mag 2024203,95204,10202,80202,95202,9510.935
30 mag 2024204,05204,45204,00204,20204,208.368
29 mag 2024205,15205,25204,20204,70204,708.583
28 mag 2024206,25206,55205,60205,70205,705.983
27 mag 2024206,20206,45206,00206,45206,454.953
24 mag 2024205,35206,25205,15205,90205,905.986
23 mag 2024207,50207,85206,15206,70206,706.360
22 mag 2024206,80207,05206,70206,75206,7511.546
21 mag 2024206,75206,95206,30206,85206,856.248
20 mag 2024206,80207,45206,75207,45207,456.189
17 mag 2024206,45206,80206,35206,45206,457.200
16 mag 2024206,75207,10206,75206,90206,906.305
15 mag 2024205,45206,40205,20206,30206,308.157
14 mag 2024204,85205,15204,50204,75204,756.908
13 mag 2024205,20205,30204,80204,80204,805.882
10 mag 2024205,05205,60205,00205,05205,055.994
09 mag 2024203,95204,35203,65204,30204,303.173
08 mag 2024204,25204,40203,20203,90203,907.755
07 mag 2024203,85204,20203,60204,05204,057.728
06 mag 2024202,50203,05202,10202,95202,9512.454
03 mag 2024201,05202,10200,75201,60201,608.811
02 mag 2024200,00200,70199,68199,98199,9815.326
30 apr 2024202,25202,25201,00201,05201,056.606
29 apr 2024201,90202,50201,70201,75201,757.813
26 apr 2024200,40201,75199,92201,40201,4014.516
25 apr 2024199,38199,56197,42198,00198,0011.272
24 apr 2024201,25201,35200,00200,20200,208.986
23 apr 2024199,30200,25198,60200,05200,059.478
22 apr 2024198,08198,58197,60197,94197,949.371
19 apr 2024197,10198,16196,94197,50197,507.853
18 apr 2024198,92199,46198,08199,20199,208.017
17 apr 2024199,50200,30198,60198,60198,604.750
16 apr 2024200,05200,20198,96199,66199,6616.121
15 apr 2024203,45204,25202,70203,00203,009.429
12 apr 2024204,80204,95203,25203,50203,509.929
11 apr 2024202,95203,10202,00202,80202,806.585
10 apr 2024203,25204,00201,20202,40202,409.472
09 apr 2024202,70202,90201,30201,75201,757.168
08 apr 2024202,20203,00202,10202,55202,558.712
05 apr 2024201,15202,50200,95202,10202,1018.619
04 apr 2024203,30203,90203,10203,70203,705.304
03 apr 2024203,35203,45202,65203,40203,406.174
02 apr 2024205,60206,15202,95203,20203,2018.029
28 mar 2024204,45205,00204,40204,80204,807.603
27 mar 2024203,10203,60202,95203,10203,105.265
26 mar 2024203,05203,40202,80203,25203,254.882
25 mar 2024203,25203,45202,40202,90202,9014.020
22 mar 2024203,70204,10203,30203,40203,409.339
21 mar 2024202,70203,80202,35203,70203,708.099
20 mar 2024200,35200,95200,30200,65200,653.275
19 mar 2024199,72200,25199,06200,25200,256.619
18 mar 2024199,24199,98199,00199,94199,945.112
15 mar 2024199,52199,94198,44198,44198,449.494
14 mar 2024199,94200,10198,88199,50199,509.000
13 mar 2024199,62199,66199,14199,36199,365.726
12 mar 2024198,64199,78198,30199,38199,3846.504
11 mar 2024197,74197,92197,16197,84197,8432.232
08 mar 2024199,56199,94198,88198,88198,8811.766
07 mar 2024197,68199,46197,50199,10199,108.829
06 mar 2024197,74198,52197,74198,38198,3816.038
05 mar 2024198,50198,62197,20197,40197,4012.883
04 mar 2024198,96199,24198,62198,80198,8010.593
01 mar 2024198,58199,18197,92198,84198,8414.088
29 feb 2024196,86197,66196,16197,34197,345.719
28 feb 2024197,26197,26196,76196,84196,845.972
27 feb 2024196,84197,18196,60196,96196,964.059
26 feb 2024197,40197,52197,00197,02197,024.818
23 feb 2024197,54198,22197,30197,86197,864.373
22 feb 2024196,10197,14195,90197,14197,144.514
21 feb 2024194,60194,76194,12194,32194,325.311
20 feb 2024195,94195,94194,36194,58194,5816.867
19 feb 2024196,10196,52195,86196,42196,428.022
16 feb 2024197,06197,22196,18196,86196,8615.301
15 feb 2024196,14196,26195,36195,90195,9025.111
14 feb 2024194,62195,42194,52194,90194,9015.104
13 feb 2024196,10196,10193,92194,46194,4619.903
12 feb 2024195,18196,56195,00196,56196,5615.121
09 feb 2024194,58195,20194,56194,62194,6210.563
08 feb 2024194,52194,80194,32194,42194,428.915
07 feb 2024193,80194,70193,56194,42194,4210.367
06 feb 2024193,54193,94193,02193,74193,747.345
05 feb 2024193,06193,44192,46192,82192,824.851
02 feb 2024191,48192,60191,16192,60192,6012.527
01 feb 2024190,62190,84189,50189,76189,7621.688
31 gen 2024191,86191,86190,40190,70190,7011.226
*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...