Italia markets open in 3 hours 49 minutes

VanEck Global Carbon Credits ETF (Synthetic) (XCO2.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
18,800,00 (0,00%)
In data: 01:57PM AEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202418,9518,9518,8018,8018,80234
24 giu 202418,8718,8718,8618,8618,8627
21 giu 202419,1019,1018,8618,8618,86436
20 giu 202419,4519,4519,4519,4519,4549
19 giu 202419,3519,3619,3419,3619,362.052
18 giu 202419,3519,3519,3419,3419,34518
17 giu 202419,4019,4019,4019,4019,4050
14 giu 202419,8719,8719,8719,8719,8759
13 giu 202419,6019,6019,5119,5119,514.082
12 giu 202419,4519,4519,4519,4519,452.000
11 giu 202419,3219,3219,3219,3219,32316
07 giu 202419,3019,6219,3019,5919,591.032
06 giu 202419,5019,5119,1919,2019,20739
05 giu 202419,4019,4019,4019,4019,401.067
04 giu 202420,3120,3120,3120,3120,31-
03 giu 202420,3120,3120,3120,3120,31820
31 mag 202420,1220,1219,9519,9519,952.750
30 mag 202420,0020,0319,9020,0320,031.258
29 mag 202420,2520,2520,2520,2520,25-
28 mag 202420,2520,2520,2520,2520,25-
27 mag 202420,2020,2520,2020,2520,25176
24 mag 202420,2520,2820,2520,2820,2873
23 mag 202419,8519,8519,8519,8519,8510
22 mag 202418,7818,7818,7818,7818,78-
21 mag 202418,7818,7818,7818,7818,78-
20 mag 202418,7918,7918,6018,7818,78998
17 mag 202418,5018,5018,5018,5018,5042
16 mag 202418,3518,3518,3518,3518,351.240
15 mag 202418,3418,3418,1918,1918,19228
14 mag 202418,3518,3518,3418,3418,342.276
13 mag 202418,6418,8118,6418,8118,817
10 mag 202418,7518,9718,7318,9718,971.759
09 mag 202418,7518,7518,7418,7418,743
08 mag 202418,5218,5518,5218,5518,552.073
07 mag 202418,6218,7418,4618,7418,741.290
06 mag 202418,6818,6818,5018,5018,50259
03 mag 202418,1918,6518,1918,6518,65146
02 mag 202418,1918,1918,1918,1918,191
01 mag 202417,7418,1517,7418,1418,14522
30 apr 202417,7517,7517,7417,7417,74213
29 apr 202418,1018,1018,1018,1018,10-
26 apr 202418,1318,2517,9318,1018,105.858
24 apr 202417,8017,8917,8017,8917,89253
23 apr 202417,9217,9217,9217,9217,922
22 apr 202418,1518,1517,8717,8717,87257
19 apr 202418,8518,8518,8518,8518,85789
18 apr 202418,5018,5018,3418,3418,34202
17 apr 202418,3718,4518,3718,4518,452.350
16 apr 202418,3818,3818,3818,3818,3849
15 apr 202418,2018,6318,2018,3818,385.152
12 apr 202417,4518,1717,4518,1718,174.452
11 apr 202417,0617,0617,0617,0617,06-
10 apr 202417,0617,0617,0617,0617,06-
09 apr 202416,8517,0616,8517,0617,061.250
08 apr 202416,8416,9716,8416,9216,924.241
05 apr 202416,6616,6616,6616,6616,661
04 apr 202416,6216,6216,6216,6216,62484
03 apr 202417,5117,5117,5117,5117,51-
02 apr 202417,5117,5117,5117,5117,51296
28 mar 202417,6017,6017,5817,5817,582
27 mar 202417,8717,8717,4717,4817,482.108
26 mar 202417,5017,9717,3017,8317,836.535
25 mar 202417,0017,4617,0017,4217,42385
22 mar 202417,0117,0117,0117,0117,01-
21 mar 202417,1117,1116,9417,0117,01442
20 mar 202417,0617,0617,0317,0317,03857
19 mar 202417,0417,0417,0417,0417,04-
18 mar 202417,0017,0417,0017,0417,043.125
15 mar 202416,0416,0416,0416,0416,04-
14 mar 202416,2616,2616,0416,0416,04264
13 mar 202416,2016,2016,2016,2016,20-
12 mar 202416,1116,2716,1116,2016,20306
11 mar 202416,6616,6616,6416,6416,64215
08 mar 202416,9316,9316,9316,9316,93-
07 mar 202416,9316,9316,9316,9316,9334
06 mar 202416,7317,2216,7217,2217,224.077
05 mar 202416,5016,7116,5016,6516,65957
04 mar 202416,9016,9016,5816,5816,585
01 mar 202416,9316,9316,9316,9316,932
29 feb 202416,5817,0116,5016,9316,935.548
28 feb 202416,0416,0416,0416,0416,04-
27 feb 202416,0416,0416,0416,0416,04-
26 feb 202416,0416,0416,0316,0416,04635
23 feb 202416,0516,0515,9115,9615,961.087
22 feb 202415,9815,9815,9815,9815,98-
21 feb 202415,9815,9815,9815,9815,98-
20 feb 202416,0116,0115,9815,9815,98369
19 feb 202416,7516,7516,5616,5616,56567
16 feb 202416,7916,8516,7516,7516,755.080
15 feb 202416,8416,8416,7416,7416,748
14 feb 202416,8216,8216,8216,8216,82245
13 feb 202416,9116,9116,9116,9116,911
12 feb 202417,0117,0116,9116,9116,911.247
09 feb 202417,3517,3517,2417,2417,242
08 feb 202417,2717,2717,2717,2717,27250
07 feb 202417,8917,8917,8917,8917,89-
06 feb 202417,8917,8917,8917,8917,89-
05 feb 202417,9117,9917,8917,8917,896.286
02 feb 202417,5317,5317,5317,5317,53-
01 feb 202417,5117,5817,5017,5317,53286
*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...