Italia markets closed

Xtrackers MSCI Thailand UCITS ETF (XCS4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,46+0,05 (+0,27%)
Alla chiusura: 08:04AM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202419,5219,5219,5219,4619,461
24 apr 202419,4119,4119,4119,4119,41-
23 apr 202419,4819,4819,4819,4819,481
22 apr 202419,1819,1819,1819,1819,182
19 apr 202419,1819,1918,8119,0519,05219
18 apr 202419,4019,4019,2819,5319,536
17 apr 202419,4719,5518,9719,3419,344.009
16 apr 202419,8419,8419,6119,6919,69616
15 apr 202419,8019,8019,6419,7319,735.003
12 apr 202420,1120,1120,0219,8119,8188
11 apr 202420,0320,0320,0320,0020,00500
10 apr 202420,0020,4120,0019,9719,9744
09 apr 202420,5220,5220,5220,3220,323
08 apr 202419,7919,8519,7919,8019,80949
05 apr 202419,7019,7019,6819,7719,77-
04 apr 202419,5019,5019,5019,7419,74-
03 apr 202419,6919,6919,6919,7619,761
02 apr 202419,7419,7419,4119,6019,603
28 mar 202419,7419,8119,5919,6719,6721
27 mar 202419,8219,8219,8219,8219,82-
26 mar 202419,8119,8119,8119,8119,81-
25 mar 202419,8319,8419,8319,8119,8132
22 mar 202420,0020,0019,9819,9119,9120
21 mar 202420,2920,2920,2920,1620,162
20 mar 202420,0520,0520,0520,0020,0014
19 mar 202420,1820,1820,1820,1820,18-
18 mar 202420,2920,2920,2920,2920,29-
15 mar 202420,2320,4020,2320,1820,18152
14 mar 202420,6220,6220,5520,4220,424
13 mar 202420,4020,4420,3920,4320,433.100
12 mar 202420,4120,4120,3320,2620,26487
11 mar 202420,4120,5620,0620,4820,48790
08 mar 202420,5520,5520,5520,5620,561
07 mar 202420,3820,3820,3820,3820,38-
06 mar 202420,1120,3319,9120,0920,0926.666
05 mar 202419,8319,9219,8119,8819,883.003
04 mar 202420,0620,0619,9520,0420,0461
01 mar 202420,0620,0620,0619,9819,9856
29 feb 202419,9019,9019,9019,9419,94600
28 feb 202420,0220,0320,0220,0620,0627
27 feb 202420,3620,3620,3620,3020,301.900
26 feb 202420,4220,4220,0020,4220,421.008
23 feb 202420,1920,4420,1920,3520,351.532
22 feb 202420,5220,5320,4120,4320,435.006
21 feb 202420,3620,3620,2020,2520,25737
20 feb 202420,0220,0220,0220,0220,02-
19 feb 202419,9919,9919,8819,9319,93224
16 feb 202419,9020,0619,9020,0620,06159
15 feb 202419,9520,0119,9519,9119,911.048
14 feb 202419,7419,8519,7419,7519,75204
13 feb 202420,3620,3619,8019,8019,80663
12 feb 202420,1420,1420,1420,1020,10565
09 feb 202419,9020,0019,9019,9419,94575
08 feb 202420,0720,0719,9219,9519,952.908
07 feb 202420,3920,3920,3920,4120,41250
06 feb 202420,3520,3520,3520,3520,35-
05 feb 202419,8719,9619,8719,9119,91709
02 feb 202420,3520,4320,1920,0920,09695
01 feb 202419,9219,9219,9220,0220,0226
31 gen 202420,0620,1019,9920,0620,068.641
30 gen 202420,1620,1620,1619,9819,98-
29 gen 202419,9919,9919,9919,9919,99-
26 gen 202419,9120,1319,9120,0020,005.005
25 gen 202420,0720,0719,9720,0020,00-
24 gen 202420,1420,1420,0720,0920,09200
23 gen 202419,5319,9019,5219,6519,65697
22 gen 202419,7019,9719,7019,8619,86800
19 gen 202420,1520,1520,1520,0420,04-
18 gen 202420,0820,0820,0620,0620,06231
17 gen 202420,2120,2119,9819,9319,9332
16 gen 202420,5320,5620,5320,4920,49237
15 gen 202420,7420,7420,7420,7420,74-
12 gen 202420,8020,8020,8021,0821,08120
11 gen 202421,0121,0220,8020,6720,671.150
10 gen 202420,9220,9220,9220,8620,861
09 gen 202420,8720,9620,8720,8820,88701
08 gen 202421,1221,1220,9721,1421,1486
05 gen 202421,2721,3921,1021,3421,345.294
04 gen 202421,6121,7621,6121,5321,53810
03 gen 202421,7521,7521,5621,5521,554.897
02 gen 202421,5021,7621,4921,7421,743.145
29 dic 202321,4021,5021,4021,3421,344.769
28 dic 202321,5621,5621,5621,5121,51344
27 dic 202321,4921,4921,3521,3821,38282
22 dic 202321,1221,1221,1221,1221,12-
21 dic 202320,9120,9120,8920,9520,95498
20 dic 202320,8820,8820,8820,8320,8325
19 dic 202320,8320,8320,8320,8320,83-
18 dic 202320,6620,6620,6620,6020,60240
15 dic 202320,8120,8120,7720,7220,72125
14 dic 202320,3120,6420,3120,6220,625
13 dic 202319,7419,7419,7419,6619,6666
12 dic 202319,9119,9119,9119,9119,91-
11 dic 202320,0820,0819,8319,9819,987.107
08 dic 202320,2020,2720,2020,0920,093
07 dic 202320,3320,3320,3320,3020,30-
06 dic 202320,5020,5620,3820,4320,43229
05 dic 202320,1520,3320,0820,2620,264.851
04 dic 202320,2920,4720,2920,3920,395
01 dic 202320,5120,5220,3320,4620,464.046
*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...