Italia markets closed

Xtrackers MSCI Canada ESG Screened UCITS ETF (XCAD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,68+0,24 (+0,32%)
Alla chiusura: 12:24PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202473,8873,9573,8874,6874,68166
18 apr 202474,2174,4474,0874,4474,44768
17 apr 202473,7373,8873,7173,7173,713.456
16 apr 202473,6573,9173,3673,5173,511.852
15 apr 202474,9675,1774,6274,6974,692.897
12 apr 202475,6975,7175,2375,1775,171.918
11 apr 202475,8875,9475,0675,1175,111.405
10 apr 202477,6777,6776,0476,1176,112.588
09 apr 202477,1177,2176,6777,0277,02419
08 apr 202476,8577,1476,7877,0677,06138
05 apr 202476,4176,8176,3076,9076,901.414
04 apr 202477,6177,6777,3377,6177,61941
03 apr 202477,3777,3777,3777,3777,37-
02 apr 202477,4177,6076,7376,7376,73387
28 mar 202477,1177,6677,1177,6677,66472
27 mar 202476,7576,8676,6176,7476,741.840
26 mar 202476,6076,8876,6076,8976,89539
25 mar 202476,8077,1376,7076,9476,941.589
22 mar 202477,2377,5677,0376,8276,82969
21 mar 202478,0978,1277,6877,8377,83606
20 mar 202476,2976,7176,2176,6176,61209
19 mar 202476,2176,2476,2176,4876,48200
18 mar 202476,7276,7276,4176,4676,46132
15 mar 202476,5076,8476,5076,5276,526.547
14 mar 202477,6577,6576,7776,6976,69344
13 mar 202477,2977,5177,1377,5977,592.509
12 mar 202477,5377,5376,8076,8076,801.169
11 mar 202476,4076,4076,2876,6076,601.370
08 mar 202477,1477,3576,7276,7276,72110
07 mar 202476,2076,4876,2076,5976,59181
06 mar 202475,5675,9175,5675,9775,97546
05 mar 202475,0675,1775,0675,3075,30217
04 mar 202475,2275,2975,0575,2575,251.118
01 mar 202475,0375,5474,7875,3675,36333
29 feb 202475,0975,0974,6674,7274,7227.378
28 feb 202474,7174,7174,7174,7174,71-
27 feb 202475,2175,4474,9875,0775,0782
26 feb 202475,1975,3375,1975,2175,21221
23 feb 202475,3075,3775,1475,3075,30361
22 feb 202475,1475,1474,9374,9674,96534
21 feb 202474,5074,7374,4474,4974,491.343
20 feb 202474,9574,9574,7974,9274,92135
19 feb 202475,1075,1075,1075,0375,037
16 feb 202475,0475,0474,7875,2875,282.306
15 feb 202473,7774,6873,7774,2974,292.072
14 feb 202473,1473,1473,1473,2073,2023
13 feb 202474,5874,6072,8672,8672,86336
12 feb 202474,7575,1574,3775,1575,15214
09 feb 202474,1374,2074,1174,1674,1610.105
08 feb 202474,5374,5374,4373,7173,71171
07 feb 202474,0574,5174,0574,3474,34215
06 feb 202473,8473,8773,6674,0774,07195
05 feb 202474,2674,2673,6473,6773,67146
02 feb 202474,9874,9874,2674,6474,645.264
01 feb 202474,6174,7174,6174,6674,66300
31 gen 202475,6675,6975,3575,3575,35385
30 gen 202475,1075,1074,9175,1875,18127
29 gen 202474,8074,8074,6074,5274,52259
26 gen 202474,7974,7974,7974,6174,6149
25 gen 202474,4074,4074,4074,3074,3098
24 gen 202474,7874,9874,5474,5574,55378
23 gen 202474,1274,1274,1274,0474,0474
22 gen 202474,2174,4173,9073,9073,90253
19 gen 202473,6073,6072,9373,2473,24502
18 gen 202473,2673,2873,1673,1773,17257
17 gen 202473,0473,0472,8072,8072,80142
16 gen 202474,1774,2573,8074,2574,25354.568
15 gen 202474,1774,1774,1774,1774,17-
12 gen 202474,5575,0274,5574,5874,5860.728
11 gen 202474,9874,9873,6273,5773,57158
10 gen 202474,6574,6574,5274,6474,64171
09 gen 202474,6874,7274,4574,3174,31808
08 gen 202473,7174,4173,7174,4674,463.116
05 gen 202473,7874,7973,4674,3874,38981
04 gen 202473,5874,1873,5074,2374,231.805
03 gen 202474,2074,2073,4273,5873,581.606
02 gen 202474,1974,1974,1974,1974,19-
29 dic 202374,9375,1074,9374,8374,8329
28 dic 202375,6875,6875,6575,1775,1744
27 dic 202375,0075,4874,8875,3775,378.391
22 dic 202374,0174,0473,9574,0174,01232
21 dic 202373,3873,8173,3873,8973,89700
20 dic 202373,5074,0573,5074,0674,062.703
19 dic 202373,1973,8373,1973,8873,883.236
18 dic 202372,7473,1772,7472,8272,821.246
15 dic 202373,1873,1873,1873,1873,18-
14 dic 202373,0473,1573,0473,1473,14202
13 dic 202370,7071,0670,4970,9070,904.640
12 dic 202371,2171,2171,2170,4970,4931
11 dic 202370,6670,8670,6670,8570,85130
08 dic 202370,9670,9670,6470,6570,65409
07 dic 202370,4270,7470,2970,5970,59489
06 dic 202371,0771,0771,0770,8670,8619
05 dic 202370,5870,7970,5870,8370,83370
04 dic 202370,5170,5170,5170,7970,7953
01 dic 202370,4370,4370,2970,6370,6323
30 nov 202369,3369,6569,3369,5569,55532
29 nov 202369,1869,1869,1869,1869,18-
28 nov 202369,0969,2269,0169,2269,22742
27 nov 202368,9768,9768,9768,9768,97-
*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...