Italia markets close in 3 hours 7 minutes

Xtrackers II Australia Government Bond UCITS ETF 1C (XCS2.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
12.032,00+38,00 (+0,32%)
In data: 10:46AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202412.032,0012.032,0012.032,0012.032,0012.032,00-
26 mar 202412.049,3612.049,3612.049,3612.012,0012.012,004
25 mar 202412.044,3612.044,3612.044,3611.994,0011.994,008
22 mar 202412.026,5012.026,5012.026,5012.026,5012.026,50-
21 mar 202411.984,5011.984,5011.984,5011.984,5011.984,50-
20 mar 202411.909,5011.909,5011.909,5011.909,5011.909,50-
19 mar 202411.876,0011.876,0011.876,0011.876,0011.876,00-
18 mar 202411.878,0011.878,0011.878,0011.878,0011.878,00-
15 mar 2024118,64118,64118,64118,64118,64-
14 mar 2024119,01119,01119,01119,01119,01-
13 mar 2024119,83119,83119,83119,83119,83-
12 mar 2024119,83119,83119,83119,83119,83-
11 mar 2024119,96119,96119,96119,96119,96-
08 mar 2024119,93119,93119,93119,93119,93-
07 mar 2024120,15120,15120,15120,15120,15-
06 mar 2024119,65119,65119,65119,65119,65-
05 mar 2024118,57118,57118,57118,57118,57-
04 mar 2024118,43118,43118,43118,43118,43-
01 mar 2024119,07119,07119,07119,07119,07-
29 feb 2024118,67118,67118,67118,67118,67-
28 feb 2024117,93117,93117,93117,93117,93-
27 feb 202411.867,5011.867,5011.867,5011.867,5011.867,50-
26 feb 202411.933,5411.933,5411.933,5411.860,0011.860,001
23 feb 202411.895,0011.895,0011.895,0011.895,0011.895,00-
22 feb 202411.879,0011.879,0011.879,0011.879,0011.879,00-
21 feb 202411.874,5011.874,5011.874,5011.874,5011.874,50-
20 feb 202411.916,5011.916,5011.916,5011.916,5011.916,50-
19 feb 202411.887,0011.887,0011.887,0011.887,0011.887,00-
16 feb 202411.859,0011.859,0011.859,0011.859,0011.859,00-
15 feb 202411.863,5011.863,5011.863,5011.863,5011.863,50-
14 feb 202411.796,0011.796,0011.796,0011.796,0011.796,00-
13 feb 202411.679,0011.679,0011.679,0011.679,0011.679,00-
12 feb 202411.842,5011.842,5011.842,5011.842,5011.842,50-
09 feb 202411.806,0011.806,0011.806,0011.806,0011.806,00-
08 feb 202411.793,0011.793,0011.793,0011.793,0011.793,00-
07 feb 202411.884,5011.884,5011.884,5011.884,5011.884,50-
06 feb 202411.909,5011.909,5011.909,5011.909,5011.909,50-
05 feb 202411.856,0011.857,0011.856,0011.857,0011.857,00108
02 feb 202412.001,0012.004,0611.876,0011.876,0011.876,00960
01 feb 202412.004,0012.004,0012.004,0012.004,0012.004,00-
31 gen 202412.050,5012.050,5012.050,5012.050,5012.050,50-
30 gen 202411.929,0011.929,0011.929,0011.909,5011.909,503
29 gen 202411.874,5011.874,5011.874,5011.874,5011.874,50-
26 gen 202411.812,5011.812,5011.812,5011.812,5011.812,50-
25 gen 202411.835,5011.835,5011.835,5011.835,5011.835,50-
24 gen 202411.789,0011.789,0011.789,0011.789,0011.789,00-
23 gen 202411.783,0011.783,0011.783,0011.783,0011.783,00-
22 gen 202411.801,0011.801,0011.801,0011.801,0011.801,00-
19 gen 202411.785,0011.785,0011.785,0011.785,0011.785,00-
18 gen 202411.738,5011.738,5011.738,5011.738,5011.738,50-
17 gen 202411.750,0011.752,0611.750,0011.692,0011.692,00392
16 gen 202411.962,0011.962,0011.941,0011.907,0011.907,00227
15 gen 202412.008,0012.008,0012.008,0012.008,0012.008,00-
12 gen 202412.090,0012.090,0012.090,0012.090,0012.090,00-
11 gen 202411.978,0011.978,0011.978,0011.978,0011.978,00-
10 gen 202412.096,0012.096,0012.036,0012.036,0012.036,00166
09 gen 202412.089,0012.089,0012.089,0012.089,0012.089,00141
08 gen 202412.044,0912.044,0912.044,0912.070,0012.070,00222
05 gen 202412.107,0012.107,0012.107,0012.107,0012.107,00-
04 gen 202412.135,0012.135,0012.135,0012.135,0012.135,00-
03 gen 202412.194,0912.194,0912.194,0912.195,5012.195,5019
02 gen 202412.346,5012.346,5012.346,5012.346,5012.346,50-
29 dic 202312.495,9812.495,9812.495,9812.332,5012.332,501
28 dic 202312.372,0012.372,0012.372,0012.396,5012.396,502.006
27 dic 202312.399,5012.399,5012.399,5012.399,5012.399,50-
22 dic 202312.323,0012.323,0012.323,0012.323,0012.323,00-
21 dic 202312.361,5012.361,5012.361,5012.361,5012.361,50-
20 dic 202312.291,0012.291,0012.291,0012.291,0012.291,00-
19 dic 202312.135,0012.135,0012.135,0012.135,0012.135,00-
18 dic 202312.104,0012.104,0012.104,0012.104,0012.104,00-
15 dic 202312.162,0012.162,0012.162,0012.162,0012.162,00-
14 dic 202312.036,5012.036,5012.036,5012.036,5012.036,50-
13 dic 202311.904,5011.904,5011.904,5011.904,5011.904,50-
12 dic 202311.808,0011.808,0011.808,0011.808,0011.808,00-
11 dic 202311.747,5011.747,5011.747,5011.747,5011.747,50-
08 dic 202311.802,5011.802,5011.802,5011.802,5011.802,50-
07 dic 202311.846,3611.846,3611.846,3611.855,0011.855,0051
06 dic 202311.837,5011.837,5011.837,5011.837,5011.837,50-
05 dic 202311.762,0011.762,0011.762,0011.762,0011.762,00-
04 dic 202311.705,0011.705,0011.705,0011.705,0011.705,00-
01 dic 202311.754,0011.754,0011.754,0011.754,0011.754,00-
30 nov 202311.676,5011.676,5011.676,5011.676,5011.676,50-
29 nov 202311.735,0011.735,0011.735,0011.735,0011.735,00-
28 nov 202311.669,0011.669,0011.669,0011.719,0011.719,0049
27 nov 202311.638,5011.638,5011.638,5011.638,5011.638,50-
24 nov 202311.561,5011.561,5011.561,5011.561,5011.561,50-
23 nov 202311.606,5011.606,5011.606,5011.606,5011.606,50-
22 nov 202311.643,5011.643,5011.643,5011.643,5011.643,50-
21 nov 202311.693,5011.693,5011.693,5011.693,5011.693,50-
20 nov 202311.617,0011.617,0011.617,0011.617,0011.617,00-
17 nov 202311.645,5011.645,5011.645,5011.645,5011.645,50-
16 nov 202311.556,0011.556,0011.556,0011.556,0011.556,00-
15 nov 202311.579,5011.579,5011.579,5011.579,5011.579,50-
14 nov 202311.515,5011.515,5011.515,5011.515,5011.515,50-
13 nov 202311.424,0011.424,0011.424,0011.424,0011.424,00-
10 nov 202311.452,5011.452,5011.452,5011.452,5011.452,50-
09 nov 202311.520,1811.520,1811.520,1811.527,5011.527,5043
08 nov 202311.580,0011.580,0011.580,0011.580,0011.580,00-
07 nov 202311.527,0011.527,0011.527,0011.527,0011.527,00-
06 nov 202311.462,5011.462,5011.462,5011.462,5011.462,50-
*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...