Italia markets closed

Xtrackers MSCI Malaysia UCITS ETF (XCS3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,33-0,01 (-0,07%)
Alla chiusura: 04:27PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202410,3610,3910,3610,3310,33988
27 mar 202410,3310,3410,3310,3410,34238
26 mar 202410,4010,4310,4010,4410,4420
25 mar 202410,3510,3510,3210,3810,3870
22 mar 202410,3610,3810,3310,3310,3315
21 mar 202410,4410,4410,3610,3810,386
20 mar 202410,3210,3210,3010,3210,3265
19 mar 202410,4010,4010,3810,3910,39109
18 mar 202410,4910,6910,4510,4610,46186
15 mar 202410,4510,4510,4510,4510,45-
14 mar 202410,4510,4510,4510,4310,43191
13 mar 202410,4310,4510,4110,4410,44838
12 mar 202410,4810,5210,4510,4810,4810
11 mar 202410,4010,6310,1910,4110,412.863
08 mar 202410,3310,3910,3310,3310,33212
07 mar 202410,3110,3110,3110,3110,31-
06 mar 202410,1810,1810,1510,1810,18160
05 mar 202410,1910,1910,1910,1910,19-
04 mar 202410,2210,3010,1910,2110,21121
01 mar 202410,2010,2110,2010,2110,211
29 feb 202410,3910,3910,2410,2410,2422.433
28 feb 202410,2310,2310,2310,2310,23-
27 feb 202410,2810,2810,2810,2810,28-
26 feb 202410,2810,2810,1910,2310,2313
23 feb 202410,3210,3310,2410,2510,2570
22 feb 202410,3110,3110,3110,2710,27470
21 feb 202410,4810,4810,4810,2510,25-
20 feb 202410,2710,3010,2410,2610,26476
19 feb 202410,1910,1910,1910,1910,1912
16 feb 202410,1510,1510,1510,1510,15-
15 feb 202410,1110,1110,1110,0810,0814
14 feb 202410,0710,0710,0710,0710,07-
13 feb 202410,0310,0310,0310,0410,043.000
12 feb 202410,1110,119,9310,0910,091
09 feb 20249,9610,099,969,989,982.718
08 feb 202410,0610,0610,019,959,951.128
07 feb 20249,9510,009,959,999,997.209
06 feb 20249,9810,159,9710,0310,0392
05 feb 202410,0310,0610,0010,0110,014
02 feb 202410,1310,1910,1310,0710,077
01 feb 202410,0310,0510,0310,0510,05-
31 gen 202410,1010,1010,1010,0510,052
30 gen 202410,1310,1310,1310,0310,03-
29 gen 202410,1710,1710,1710,0610,06-
26 gen 20249,9910,079,989,999,997.509
25 gen 202410,0110,0110,019,969,96-
24 gen 20249,9910,059,969,989,98120.500
23 gen 20249,9510,029,959,969,961.206
22 gen 20249,969,969,969,969,96-
19 gen 20249,9510,009,939,939,933.801
18 gen 20249,909,919,899,919,916.955
17 gen 20249,959,959,949,979,971
16 gen 202410,0710,0710,0710,0710,07-
15 gen 202410,1410,1410,1410,1410,14-
12 gen 202410,0810,1010,0810,1910,19251
11 gen 202410,1510,1510,0410,0410,043.438
10 gen 202410,1410,1510,1410,1810,181.538
09 gen 202410,1910,2610,1910,2210,221.402
08 gen 202410,2710,2710,2710,2710,27-
05 gen 202410,2310,2310,2310,2310,23-
04 gen 202410,1410,1410,1410,1510,15-
03 gen 202410,0410,1010,0410,0710,07987
02 gen 202410,0210,079,9810,0210,02162
29 dic 202310,1610,1610,1010,0810,0856
28 dic 202310,1510,1510,1210,0910,093.005
27 dic 202310,0910,0910,0910,0510,05-
22 dic 202310,0610,109,9910,0610,06750
21 dic 20239,9710,039,979,979,972.207
20 dic 202310,1110,1110,1110,0810,08-
19 dic 202310,0710,0710,0710,0710,07-
18 dic 20239,9710,039,969,999,99622
15 dic 20239,9910,039,999,999,991.823
14 dic 202310,0110,0210,0110,0010,004
13 dic 20239,799,799,799,859,8565
12 dic 20239,889,889,889,869,861
11 dic 20239,819,839,809,879,8721.559
08 dic 20239,839,909,839,819,811.381
07 dic 20239,849,919,829,829,821.217
06 dic 20239,859,919,859,889,884.321
05 dic 20239,879,929,869,909,902.821
04 dic 20239,879,889,879,889,885.398
01 dic 202310,0210,059,929,929,929.657
30 nov 20239,889,889,889,889,88898
29 nov 20239,919,989,919,909,902.642
28 nov 20239,939,989,939,969,963.750
27 nov 20239,919,919,839,899,8911.300
24 nov 20239,879,989,879,949,94605
23 nov 20239,899,899,899,929,92309
22 nov 20239,9310,019,939,959,951
21 nov 202310,1110,1110,1110,0710,071
20 nov 20239,9510,059,9510,0210,02901
17 nov 202310,0710,0710,0710,0210,022
16 nov 20239,9910,019,9310,0210,027.031
15 nov 202310,0010,1010,0010,0910,0920.124
14 nov 20239,899,909,8110,0510,05831
13 nov 20239,889,889,889,859,85-
10 nov 20239,819,819,819,819,81-
09 nov 20239,889,889,889,889,88-
08 nov 20239,969,969,969,969,96-
07 nov 202310,0510,0510,0510,0510,05-
*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...