Italia markets close in 6 hours
FTSE MIB
34.351,14 -12,61 (-0,04%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,88 -0,48 (-0,58%) Bitcoin EUR
62.152,69 +171,05 (+0,28%)
Xtrackers MSCI India Swap UCITS ETF (XCS5.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:29PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 0,00 | 0,00 | 0,00 | 20,03 | 20,03 | 5.883 |
| 22 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 19 apr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 18 apr 2024 | 19,89 | 19,89 | 19,89 | 19,70 | 19,70 | 11.894 |
| 17 apr 2024 | 19,76 | 19,76 | 19,76 | 19,68 | 19,68 | 200 |
| 16 apr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 15 apr 2024 | 20,00 | 20,00 | 20,00 | 19,86 | 19,86 | 6.001 |
| 12 apr 2024 | 20,06 | 20,06 | 19,97 | 19,99 | 19,99 | 211 |
| 11 apr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 10 apr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 09 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 08 apr 2024 | 20,30 | 20,30 | 20,30 | 20,31 | 20,31 | 3.397 |
| 05 apr 2024 | 20,10 | 20,10 | 20,07 | 20,11 | 20,11 | 8.397 |
| 04 apr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 03 apr 2024 | 20,08 | 20,08 | 20,00 | 20,06 | 20,06 | 2.794 |
| 02 apr 2024 | 19,97 | 19,97 | 19,97 | 19,95 | 19,95 | 5.000 |
| 28 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 27 mar 2024 | 19,74 | 19,74 | 19,66 | 19,68 | 19,68 | 857 |
| 26 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 25 mar 2024 | 19,50 | 19,50 | 19,50 | 19,53 | 19,53 | 2.975 |
| 22 mar 2024 | 19,58 | 19,58 | 19,47 | 19,47 | 19,47 | 8.250 |
| 21 mar 2024 | 19,54 | 19,55 | 19,54 | 19,52 | 19,52 | 5.120 |
| 20 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 19 mar 2024 | 19,33 | 19,33 | 19,33 | 19,31 | 19,31 | 100 |
| 18 mar 2024 | 19,58 | 19,58 | 19,53 | 19,54 | 19,54 | 52.600 |
| 15 mar 2024 | 19,59 | 19,59 | 19,57 | 19,50 | 19,50 | 1.666 |
| 14 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 13 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 12 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 11 mar 2024 | 20,02 | 20,02 | 20,02 | 20,01 | 20,01 | 2.500 |
| 08 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 07 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 06 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 05 mar 2024 | 19,95 | 19,95 | 19,95 | 19,96 | 19,96 | 33 |
| 04 mar 2024 | 19,96 | 20,00 | 19,96 | 20,01 | 20,01 | 7.519 |
| 01 mar 2024 | 19,92 | 20,00 | 19,92 | 20,00 | 20,00 | 5.099 |
| 29 feb 2024 | 19,70 | 19,70 | 19,70 | 19,69 | 19,69 | 100 |
| 28 feb 2024 | 19,65 | 19,65 | 19,57 | 19,60 | 19,60 | 6.912 |
| 27 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 26 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 23 feb 2024 | 19,93 | 19,93 | 19,93 | 19,92 | 19,92 | 4 |
| 22 feb 2024 | 19,77 | 19,90 | 19,77 | 19,87 | 19,87 | 9.433 |
| 21 feb 2024 | 19,85 | 19,86 | 19,75 | 19,69 | 19,69 | 3.570 |
| 20 feb 2024 | 19,70 | 19,70 | 19,70 | 19,85 | 19,85 | 50 |
| 19 feb 2024 | 19,74 | 19,74 | 19,74 | 19,75 | 19,75 | 6.001 |
| 16 feb 2024 | 19,70 | 19,73 | 19,68 | 19,72 | 19,72 | 7.440 |
| 15 feb 2024 | 19,63 | 19,63 | 19,63 | 19,58 | 19,58 | 620 |
| 14 feb 2024 | 19,55 | 19,57 | 19,55 | 19,56 | 19,56 | 1.187 |
| 13 feb 2024 | 19,25 | 19,25 | 19,25 | 19,17 | 19,17 | 620 |
| 12 feb 2024 | 19,31 | 19,39 | 19,30 | 19,38 | 19,38 | 2.892 |
| 09 feb 2024 | 19,43 | 19,43 | 19,43 | 19,45 | 19,45 | 6.001 |
| 08 feb 2024 | 19,43 | 19,46 | 19,43 | 19,38 | 19,38 | 8.421 |
| 07 feb 2024 | 19,50 | 19,59 | 19,50 | 19,57 | 19,57 | 5.009 |
| 06 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 05 feb 2024 | 19,24 | 19,26 | 19,24 | 19,22 | 19,22 | 6.100 |
| 02 feb 2024 | 19,25 | 19,25 | 19,25 | 19,24 | 19,24 | 2.100 |
| 01 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 31 gen 2024 | 19,23 | 19,23 | 19,23 | 19,22 | 19,22 | 300 |
| 30 gen 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 29 gen 2024 | 19,07 | 19,20 | 19,07 | 19,13 | 19,13 | 5.704 |
| 26 gen 2024 | 18,80 | 18,80 | 18,80 | 18,86 | 18,86 | 94 |
| 25 gen 2024 | 18,72 | 18,72 | 18,72 | 18,84 | 18,84 | 3.397 |
| 24 gen 2024 | 18,81 | 18,81 | 18,81 | 18,85 | 18,85 | 5.900 |
| 23 gen 2024 | 18,72 | 18,73 | 18,53 | 18,60 | 18,60 | 15.033 |
| 22 gen 2024 | 19,01 | 19,07 | 18,99 | 19,07 | 19,07 | 22.599 |
| 19 gen 2024 | 18,93 | 18,93 | 18,93 | 18,95 | 18,95 | 3.397 |
| 18 gen 2024 | 18,77 | 18,81 | 18,76 | 18,78 | 18,78 | 12.705 |
| 17 gen 2024 | 18,77 | 18,81 | 18,77 | 18,67 | 18,67 | 6.192 |
| 16 gen 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 15 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 12 gen 2024 | 19,13 | 19,24 | 19,13 | 19,22 | 19,22 | 919 |
| 11 gen 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 10 gen 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | 5.000 |
| 09 gen 2024 | 18,77 | 18,77 | 18,71 | 18,75 | 18,75 | 1.974 |
| 08 gen 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 05 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 04 gen 2024 | 18,83 | 18,83 | 18,83 | 18,82 | 18,82 | 400 |
| 03 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 02 gen 2024 | 18,67 | 18,67 | 18,64 | 18,65 | 18,65 | 29.270 |
| 29 dic 2023 | 18,73 | 18,73 | 18,70 | 18,75 | 18,75 | 3.725 |
| 28 dic 2023 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 27 dic 2023 | 18,68 | 18,68 | 18,68 | 18,66 | 18,66 | 3.141 |
| 22 dic 2023 | 18,43 | 18,43 | 18,43 | 18,44 | 18,44 | 280 |
| 21 dic 2023 | 18,31 | 18,31 | 18,30 | 18,36 | 18,36 | 4 |
| 20 dic 2023 | 18,41 | 18,41 | 18,17 | 18,22 | 18,22 | 10.857 |
| 19 dic 2023 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 18 dic 2023 | 18,57 | 18,57 | 18,57 | 18,48 | 18,48 | 2.225 |
| 15 dic 2023 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 14 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 13 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 12 dic 2023 | 17,98 | 18,01 | 17,94 | 18,00 | 18,00 | 3.466 |
| 11 dic 2023 | 18,13 | 18,13 | 18,13 | 18,12 | 18,12 | 4.017 |
| 08 dic 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 07 dic 2023 | 18,00 | 18,08 | 18,00 | 18,03 | 18,03 | 5.555 |
| 06 dic 2023 | 18,03 | 18,03 | 18,03 | 18,05 | 18,05 | 6.794 |
| 05 dic 2023 | 17,92 | 17,92 | 17,81 | 17,91 | 17,91 | 17.053 |
| 04 dic 2023 | 17,84 | 17,86 | 17,84 | 17,82 | 17,82 | 12.884 |
| 01 dic 2023 | 17,50 | 17,50 | 17,50 | 17,57 | 17,57 | 1.500 |
| 30 nov 2023 | 17,40 | 17,47 | 17,40 | 17,45 | 17,45 | 2.073 |
| 29 nov 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| *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.