Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.950,42 +134,50 (+0,36%) Nasdaq
15.601,37 -56,46 (-0,36%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,23 -2,70 (-3,30%) Bitcoin EUR
53.333,88 -3.282,23 (-5,80%)
Xtrackers MSCI China UCITS ETF (XCS6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:08PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 13,40 | 13,42 | 13,40 | 13,45 | 13,45 | 5 |
| 30 apr 2024 | 13,48 | 13,56 | 13,48 | 13,42 | 13,42 | 1.043 |
| 29 apr 2024 | 13,60 | 13,60 | 13,52 | 13,57 | 13,57 | 23.622 |
| 26 apr 2024 | 13,52 | 13,55 | 13,50 | 13,45 | 13,45 | 6.913 |
| 25 apr 2024 | 13,23 | 13,23 | 13,13 | 13,18 | 13,18 | 31.548 |
| 24 apr 2024 | 13,20 | 13,24 | 13,18 | 13,13 | 13,13 | 2.271 |
| 23 apr 2024 | 12,89 | 12,94 | 12,89 | 12,94 | 12,94 | 21.991 |
| 22 apr 2024 | 12,66 | 12,72 | 12,62 | 12,69 | 12,69 | 20.586 |
| 19 apr 2024 | 12,48 | 12,56 | 12,48 | 12,55 | 12,55 | 2.905 |
| 18 apr 2024 | 12,63 | 12,65 | 12,55 | 12,65 | 12,65 | 32.463 |
| 17 apr 2024 | 12,49 | 12,53 | 12,44 | 12,44 | 12,44 | 22.769 |
| 16 apr 2024 | 12,48 | 12,51 | 12,43 | 12,44 | 12,44 | 6.430 |
| 15 apr 2024 | 12,69 | 12,73 | 12,62 | 12,65 | 12,65 | 43.994 |
| 12 apr 2024 | 12,75 | 12,79 | 12,60 | 12,60 | 12,60 | 72.681 |
| 11 apr 2024 | 13,02 | 13,02 | 12,98 | 12,88 | 12,88 | 605 |
| 10 apr 2024 | 13,03 | 13,06 | 12,83 | 12,81 | 12,81 | 1.920 |
| 09 apr 2024 | 12,81 | 12,89 | 12,81 | 12,85 | 12,85 | 1.955 |
| 08 apr 2024 | 12,76 | 12,82 | 12,73 | 12,84 | 12,84 | 14.326 |
| 05 apr 2024 | 12,73 | 12,77 | 12,71 | 12,73 | 12,73 | 25.838 |
| 04 apr 2024 | 12,90 | 12,93 | 12,90 | 12,93 | 12,93 | 3.203 |
| 03 apr 2024 | 12,77 | 12,84 | 12,77 | 12,84 | 12,84 | 40.146 |
| 02 apr 2024 | 12,89 | 12,94 | 12,87 | 12,92 | 12,92 | 7.365 |
| 28 mar 2024 | 12,61 | 12,71 | 12,61 | 12,68 | 12,68 | 3.265 |
| 27 mar 2024 | 12,51 | 12,56 | 12,49 | 12,54 | 12,54 | 15.584 |
| 26 mar 2024 | 12,66 | 12,71 | 12,60 | 12,63 | 12,63 | 16.614 |
| 25 mar 2024 | 12,58 | 12,61 | 12,55 | 12,55 | 12,55 | 1.742 |
| 22 mar 2024 | 12,65 | 12,65 | 12,56 | 12,59 | 12,59 | 12.600 |
| 21 mar 2024 | 12,94 | 12,96 | 12,80 | 12,81 | 12,81 | 24.537 |
| 20 mar 2024 | 12,75 | 12,88 | 12,75 | 12,78 | 12,78 | 44.100 |
| 19 mar 2024 | 12,76 | 12,76 | 12,67 | 12,73 | 12,73 | 75.217 |
| 18 mar 2024 | 12,81 | 12,93 | 12,81 | 12,81 | 12,81 | 4.171 |
| 15 mar 2024 | 12,77 | 12,82 | 12,77 | 12,77 | 12,77 | 26.192 |
| 14 mar 2024 | 12,88 | 12,93 | 12,77 | 12,79 | 12,79 | 4.797 |
| 13 mar 2024 | 12,98 | 13,09 | 12,96 | 13,01 | 13,01 | 21.666 |
| 12 mar 2024 | 12,96 | 12,99 | 12,88 | 12,92 | 12,92 | 39.880 |
| 11 mar 2024 | 12,60 | 12,72 | 12,60 | 12,69 | 12,69 | 57.447 |
| 08 mar 2024 | 12,41 | 12,44 | 12,35 | 12,36 | 12,36 | 25.496 |
| 07 mar 2024 | 12,30 | 12,36 | 12,30 | 12,36 | 12,36 | 27.857 |
| 06 mar 2024 | 12,47 | 12,53 | 12,47 | 12,49 | 12,49 | 13.705 |
| 05 mar 2024 | 12,27 | 12,31 | 12,24 | 12,27 | 12,27 | 29.282 |
| 04 mar 2024 | 12,57 | 12,58 | 12,44 | 12,42 | 12,42 | 1.811 |
| 01 mar 2024 | 12,58 | 12,64 | 12,58 | 12,62 | 12,62 | 11.124 |
| 29 feb 2024 | 12,52 | 12,55 | 12,40 | 12,40 | 12,40 | 17.904 |
| 28 feb 2024 | 12,49 | 12,51 | 12,45 | 12,39 | 12,39 | 103.837 |
| 27 feb 2024 | 12,73 | 12,78 | 12,73 | 12,77 | 12,77 | 36.101 |
| 26 feb 2024 | 12,61 | 12,67 | 12,60 | 12,62 | 12,62 | 87.929 |
| 23 feb 2024 | 12,74 | 12,77 | 12,67 | 12,69 | 12,69 | 11.091 |
| 22 feb 2024 | 12,73 | 12,74 | 12,57 | 12,59 | 12,59 | 70.045 |
| 21 feb 2024 | 12,53 | 12,56 | 12,48 | 12,50 | 12,50 | 129.088 |
| 20 feb 2024 | 12,31 | 12,32 | 12,25 | 12,23 | 12,23 | 3.215 |
| 19 feb 2024 | 12,26 | 12,27 | 12,24 | 12,27 | 12,27 | 6.386 |
| 16 feb 2024 | 12,43 | 12,45 | 12,39 | 12,40 | 12,40 | 48.825 |
| 15 feb 2024 | 12,09 | 12,15 | 12,09 | 12,14 | 12,14 | 13.028 |
| 14 feb 2024 | 12,06 | 12,10 | 12,05 | 12,07 | 12,07 | 52.237 |
| 13 feb 2024 | 12,24 | 12,29 | 11,98 | 11,98 | 11,98 | 42.596 |
| 12 feb 2024 | 11,97 | 12,27 | 11,97 | 12,22 | 12,22 | 129.242 |
| 09 feb 2024 | 11,88 | 11,94 | 11,78 | 11,86 | 11,86 | 18.289 |
| 08 feb 2024 | 12,03 | 12,03 | 11,91 | 11,91 | 11,91 | 189.638 |
| 07 feb 2024 | 12,13 | 12,27 | 12,05 | 12,05 | 12,05 | 367.020 |
| 06 feb 2024 | 12,11 | 12,23 | 12,10 | 12,23 | 12,23 | 119.315 |
| 05 feb 2024 | 11,59 | 11,59 | 11,55 | 11,60 | 11,60 | - |
| 02 feb 2024 | 11,64 | 11,64 | 11,47 | 11,47 | 11,47 | 2.583 |
| 01 feb 2024 | 11,65 | 11,72 | 11,65 | 11,68 | 11,68 | 18.911 |
| 31 gen 2024 | 11,54 | 11,73 | 11,53 | 11,71 | 11,71 | 44.845 |
| 30 gen 2024 | 11,73 | 11,76 | 11,68 | 11,71 | 11,71 | 5.236 |
| 29 gen 2024 | 12,11 | 12,15 | 11,89 | 11,91 | 11,91 | 16.126 |
| 26 gen 2024 | 12,08 | 12,20 | 12,08 | 12,19 | 12,19 | 5.660 |
| 25 gen 2024 | 12,31 | 12,37 | 12,23 | 12,25 | 12,25 | 921.350 |
| 24 gen 2024 | 12,10 | 12,30 | 12,05 | 12,30 | 12,30 | 108.121 |
| 23 gen 2024 | 11,65 | 11,93 | 11,61 | 11,83 | 11,83 | 177.249 |
| 22 gen 2024 | 11,40 | 11,45 | 11,34 | 11,46 | 11,46 | 58.073 |
| 19 gen 2024 | 11,65 | 11,66 | 11,59 | 11,63 | 11,63 | 36.452 |
| 18 gen 2024 | 11,77 | 11,81 | 11,75 | 11,80 | 11,80 | 30.675 |
| 17 gen 2024 | 11,65 | 11,66 | 11,61 | 11,63 | 11,63 | 10.986 |
| 16 gen 2024 | 12,14 | 12,17 | 12,07 | 12,09 | 12,09 | 4.457 |
| 15 gen 2024 | 12,25 | 12,32 | 12,23 | 12,24 | 12,24 | 25.178 |
| 12 gen 2024 | 12,34 | 12,48 | 12,34 | 12,41 | 12,41 | 12.419 |
| 11 gen 2024 | 12,43 | 12,43 | 12,31 | 12,29 | 12,29 | 36.613 |
| 10 gen 2024 | 12,26 | 12,28 | 12,22 | 12,22 | 12,22 | 4.703 |
| 09 gen 2024 | 12,31 | 12,31 | 12,30 | 12,26 | 12,26 | 40 |
| 08 gen 2024 | 12,30 | 12,31 | 12,30 | 12,39 | 12,39 | 140 |
| 05 gen 2024 | 12,61 | 12,65 | 12,57 | 12,61 | 12,61 | 4.561 |
| 04 gen 2024 | 12,73 | 12,75 | 12,72 | 12,72 | 12,72 | 1.082 |
| 03 gen 2024 | 12,67 | 12,81 | 12,65 | 12,81 | 12,81 | 1.203 |
| 02 gen 2024 | 12,75 | 12,83 | 12,64 | 12,69 | 12,69 | 73.390 |
| 29 dic 2023 | 12,90 | 12,92 | 12,90 | 12,91 | 12,91 | 234 |
| 28 dic 2023 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | 116 |
| 27 dic 2023 | 12,56 | 12,61 | 12,54 | 12,55 | 12,55 | 9.701 |
| 22 dic 2023 | 12,36 | 12,36 | 12,35 | 12,36 | 12,36 | 4.429 |
| 21 dic 2023 | 12,70 | 12,78 | 12,70 | 12,78 | 12,78 | 30.753 |
| 20 dic 2023 | 12,72 | 12,76 | 12,68 | 12,70 | 12,70 | 6.942 |
| 19 dic 2023 | 12,73 | 12,89 | 12,73 | 12,88 | 12,88 | 7.006 |
| 18 dic 2023 | 12,77 | 12,77 | 12,67 | 12,67 | 12,67 | 15.216 |
| 15 dic 2023 | 12,86 | 12,92 | 12,86 | 12,92 | 12,92 | 56.595 |
| 14 dic 2023 | 12,66 | 12,90 | 12,65 | 12,90 | 12,90 | 96.938 |
| 13 dic 2023 | 12,60 | 12,61 | 12,55 | 12,54 | 12,54 | 3.412 |
| 12 dic 2023 | 12,73 | 12,73 | 12,63 | 12,69 | 12,69 | 38.096 |
| 11 dic 2023 | 12,53 | 12,61 | 12,53 | 12,68 | 12,68 | 4.830 |
| 08 dic 2023 | 12,65 | 12,69 | 12,57 | 12,57 | 12,57 | 19.411 |
| 07 dic 2023 | 12,71 | 12,74 | 12,68 | 12,70 | 12,70 | 22.523 |
| *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.