Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.702,31 -795,74 (-1,34%)
Xtrackers MSCI Malaysia UCITS ETF (XCS3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:00PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 10,59 | 10,59 | 10,59 | 10,69 | 10,69 | - |
| 25 apr 2024 | 10,51 | 10,51 | 10,48 | 10,49 | 10,49 | 146 |
| 24 apr 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 23 apr 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
| 22 apr 2024 | 10,40 | 10,41 | 10,40 | 10,43 | 10,43 | 881 |
| 19 apr 2024 | 10,40 | 10,40 | 10,40 | 10,36 | 10,36 | 3 |
| 18 apr 2024 | 10,37 | 10,38 | 10,28 | 10,33 | 10,33 | 51 |
| 17 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 16 apr 2024 | 10,19 | 10,19 | 10,19 | 10,23 | 10,23 | 495 |
| 15 apr 2024 | 10,25 | 10,30 | 10,25 | 10,29 | 10,29 | 56 |
| 12 apr 2024 | 10,38 | 10,39 | 10,23 | 10,27 | 10,27 | 228 |
| 11 apr 2024 | 10,37 | 10,38 | 10,29 | 10,35 | 10,35 | 135 |
| 10 apr 2024 | 10,29 | 10,52 | 10,29 | 10,32 | 10,32 | 47 |
| 09 apr 2024 | 10,51 | 10,52 | 10,48 | 10,44 | 10,44 | 64 |
| 08 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 05 apr 2024 | 10,48 | 10,48 | 10,35 | 10,48 | 10,48 | 7 |
| 04 apr 2024 | 10,52 | 10,52 | 10,44 | 10,48 | 10,48 | 135 |
| 03 apr 2024 | 10,41 | 10,44 | 10,28 | 10,42 | 10,42 | 114 |
| 02 apr 2024 | 10,40 | 10,42 | 10,33 | 10,37 | 10,37 | 504 |
| 28 mar 2024 | 10,36 | 10,39 | 10,36 | 10,33 | 10,33 | 988 |
| 27 mar 2024 | 10,33 | 10,34 | 10,33 | 10,34 | 10,34 | 238 |
| 26 mar 2024 | 10,40 | 10,43 | 10,40 | 10,44 | 10,44 | 20 |
| 25 mar 2024 | 10,35 | 10,35 | 10,32 | 10,38 | 10,38 | 70 |
| 22 mar 2024 | 10,36 | 10,38 | 10,33 | 10,33 | 10,33 | 15 |
| 21 mar 2024 | 10,44 | 10,44 | 10,36 | 10,38 | 10,38 | 6 |
| 20 mar 2024 | 10,32 | 10,32 | 10,30 | 10,32 | 10,32 | 65 |
| 19 mar 2024 | 10,40 | 10,40 | 10,38 | 10,39 | 10,39 | 109 |
| 18 mar 2024 | 10,49 | 10,69 | 10,45 | 10,46 | 10,46 | 186 |
| 15 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 14 mar 2024 | 10,45 | 10,45 | 10,45 | 10,43 | 10,43 | 191 |
| 13 mar 2024 | 10,43 | 10,45 | 10,41 | 10,44 | 10,44 | 838 |
| 12 mar 2024 | 10,48 | 10,52 | 10,45 | 10,48 | 10,48 | 10 |
| 11 mar 2024 | 10,40 | 10,63 | 10,19 | 10,41 | 10,41 | 2.863 |
| 08 mar 2024 | 10,33 | 10,39 | 10,33 | 10,33 | 10,33 | 212 |
| 07 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 06 mar 2024 | 10,18 | 10,18 | 10,15 | 10,18 | 10,18 | 160 |
| 05 mar 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 04 mar 2024 | 10,22 | 10,30 | 10,19 | 10,21 | 10,21 | 121 |
| 01 mar 2024 | 10,20 | 10,21 | 10,20 | 10,21 | 10,21 | 1 |
| 29 feb 2024 | 10,39 | 10,39 | 10,24 | 10,24 | 10,24 | 22.433 |
| 28 feb 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 27 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 26 feb 2024 | 10,28 | 10,28 | 10,19 | 10,23 | 10,23 | 13 |
| 23 feb 2024 | 10,32 | 10,33 | 10,24 | 10,25 | 10,25 | 70 |
| 22 feb 2024 | 10,31 | 10,31 | 10,31 | 10,27 | 10,27 | 470 |
| 21 feb 2024 | 10,48 | 10,48 | 10,48 | 10,25 | 10,25 | - |
| 20 feb 2024 | 10,27 | 10,30 | 10,24 | 10,26 | 10,26 | 476 |
| 19 feb 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | 12 |
| 16 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 15 feb 2024 | 10,11 | 10,11 | 10,11 | 10,08 | 10,08 | 14 |
| 14 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 13 feb 2024 | 10,03 | 10,03 | 10,03 | 10,04 | 10,04 | 3.000 |
| 12 feb 2024 | 10,11 | 10,11 | 9,93 | 10,09 | 10,09 | 1 |
| 09 feb 2024 | 9,96 | 10,09 | 9,96 | 9,98 | 9,98 | 2.718 |
| 08 feb 2024 | 10,06 | 10,06 | 10,01 | 9,95 | 9,95 | 1.128 |
| 07 feb 2024 | 9,95 | 10,00 | 9,95 | 9,99 | 9,99 | 7.209 |
| 06 feb 2024 | 9,98 | 10,15 | 9,97 | 10,03 | 10,03 | 92 |
| 05 feb 2024 | 10,03 | 10,06 | 10,00 | 10,01 | 10,01 | 4 |
| 02 feb 2024 | 10,13 | 10,19 | 10,13 | 10,07 | 10,07 | 7 |
| 01 feb 2024 | 10,03 | 10,05 | 10,03 | 10,05 | 10,05 | - |
| 31 gen 2024 | 10,10 | 10,10 | 10,10 | 10,05 | 10,05 | 2 |
| 30 gen 2024 | 10,13 | 10,13 | 10,13 | 10,03 | 10,03 | - |
| 29 gen 2024 | 10,17 | 10,17 | 10,17 | 10,06 | 10,06 | - |
| 26 gen 2024 | 9,99 | 10,07 | 9,98 | 9,99 | 9,99 | 7.509 |
| 25 gen 2024 | 10,01 | 10,01 | 10,01 | 9,96 | 9,96 | - |
| 24 gen 2024 | 9,99 | 10,05 | 9,96 | 9,98 | 9,98 | 120.500 |
| 23 gen 2024 | 9,95 | 10,02 | 9,95 | 9,96 | 9,96 | 1.206 |
| 22 gen 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 19 gen 2024 | 9,95 | 10,00 | 9,93 | 9,93 | 9,93 | 3.801 |
| 18 gen 2024 | 9,90 | 9,91 | 9,89 | 9,91 | 9,91 | 6.955 |
| 17 gen 2024 | 9,95 | 9,95 | 9,94 | 9,97 | 9,97 | 1 |
| 16 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 15 gen 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 12 gen 2024 | 10,08 | 10,10 | 10,08 | 10,19 | 10,19 | 251 |
| 11 gen 2024 | 10,15 | 10,15 | 10,04 | 10,04 | 10,04 | 3.438 |
| 10 gen 2024 | 10,14 | 10,15 | 10,14 | 10,18 | 10,18 | 1.538 |
| 09 gen 2024 | 10,19 | 10,26 | 10,19 | 10,22 | 10,22 | 1.402 |
| 08 gen 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 05 gen 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 04 gen 2024 | 10,14 | 10,14 | 10,14 | 10,15 | 10,15 | - |
| 03 gen 2024 | 10,04 | 10,10 | 10,04 | 10,07 | 10,07 | 987 |
| 02 gen 2024 | 10,02 | 10,07 | 9,98 | 10,02 | 10,02 | 162 |
| 29 dic 2023 | 10,16 | 10,16 | 10,10 | 10,08 | 10,08 | 56 |
| 28 dic 2023 | 10,15 | 10,15 | 10,12 | 10,09 | 10,09 | 3.005 |
| 27 dic 2023 | 10,09 | 10,09 | 10,09 | 10,05 | 10,05 | - |
| 22 dic 2023 | 10,06 | 10,10 | 9,99 | 10,06 | 10,06 | 750 |
| 21 dic 2023 | 9,97 | 10,03 | 9,97 | 9,97 | 9,97 | 2.207 |
| 20 dic 2023 | 10,11 | 10,11 | 10,11 | 10,08 | 10,08 | - |
| 19 dic 2023 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 18 dic 2023 | 9,97 | 10,03 | 9,96 | 9,99 | 9,99 | 622 |
| 15 dic 2023 | 9,99 | 10,03 | 9,99 | 9,99 | 9,99 | 1.823 |
| 14 dic 2023 | 10,01 | 10,02 | 10,01 | 10,00 | 10,00 | 4 |
| 13 dic 2023 | 9,79 | 9,79 | 9,79 | 9,85 | 9,85 | 65 |
| 12 dic 2023 | 9,88 | 9,88 | 9,88 | 9,86 | 9,86 | 1 |
| 11 dic 2023 | 9,81 | 9,83 | 9,80 | 9,87 | 9,87 | 21.559 |
| 08 dic 2023 | 9,83 | 9,90 | 9,83 | 9,81 | 9,81 | 1.381 |
| 07 dic 2023 | 9,84 | 9,91 | 9,82 | 9,82 | 9,82 | 1.217 |
| 06 dic 2023 | 9,85 | 9,91 | 9,85 | 9,88 | 9,88 | 4.321 |
| 05 dic 2023 | 9,87 | 9,92 | 9,86 | 9,90 | 9,90 | 2.821 |
| 04 dic 2023 | 9,87 | 9,88 | 9,87 | 9,88 | 9,88 | 5.398 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.