Italia markets close in 6 hours 48 minutes

Xtrackers MSCI China UCITS ETF (XCS7.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,59+0,11 (+1,71%)
In data: 04:22PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20240,000,000,006,596,594.658
17 apr 20246,516,556,486,486,48124.566
16 apr 20246,536,536,506,506,505.059
15 apr 20246,626,646,596,596,5965.619
12 apr 20246,656,666,566,586,5826.223
11 apr 20246,786,806,786,726,72438
10 apr 20246,826,826,826,696,69209
09 apr 20246,686,686,686,726,72967
08 apr 20246,666,696,666,706,707.168
05 apr 20246,646,646,646,646,64-
04 apr 20246,706,756,706,746,7422.268
03 apr 20246,686,716,686,716,713.250
02 apr 20246,686,766,686,736,7320.347
28 mar 20246,606,626,606,636,637.093
27 mar 20246,546,576,546,576,5744
26 mar 20246,576,636,576,596,593.406
25 mar 20246,556,556,536,536,53134
22 mar 20246,596,596,596,586,58220
21 mar 20246,736,736,676,686,6846.667
20 mar 20246,666,666,666,686,684.210
19 mar 20246,646,646,646,666,665.999
18 mar 20246,716,736,676,676,6743.311
15 mar 20246,676,696,656,666,66168.719
14 mar 20246,736,746,676,696,699.041
13 mar 20246,816,816,816,816,81-
12 mar 20246,766,766,746,746,74230
11 mar 20246,616,636,616,646,642.015
08 mar 20246,486,486,466,456,45210
07 mar 20246,456,456,456,456,45-
06 mar 20246,516,516,506,526,5251
05 mar 20246,386,416,386,406,405.877
04 mar 20246,546,546,476,476,471.780
01 mar 20246,586,586,566,586,588.714
29 feb 20246,536,546,496,496,494.713
28 feb 20246,486,496,456,456,45742
27 feb 20246,666,676,666,676,67167
26 feb 20246,616,616,566,596,59848.518
23 feb 20246,656,656,646,656,6515.267
22 feb 20246,666,666,596,596,5924.382
21 feb 20246,526,526,526,536,535.631
21 feb 20240.0883 Dividendo
20 feb 20246,496,496,496,496,4014.200
19 feb 20246,486,506,476,496,40778.534
16 feb 20246,586,586,576,566,4735.400
15 feb 20246,396,436,396,426,3340.807
14 feb 20246,396,396,396,376,281.507
13 feb 20246,476,476,356,356,2622.019
12 feb 20246,466,466,466,466,37-
09 feb 20246,306,306,306,286,1958
08 feb 20246,346,356,316,306,211.793.713
07 feb 20246,416,416,356,356,265.425.757
06 feb 20246,426,446,426,476,38783.860
05 feb 20246,146,146,146,146,05-
02 feb 20246,156,166,086,086,0012.561
01 feb 20246,186,186,186,186,10234
31 gen 20246,136,136,106,206,112.319
30 gen 20246,196,196,196,196,11-
29 gen 20246,426,426,316,296,213.679
26 gen 20246,426,436,386,456,365.990
25 gen 20246,526,536,496,486,392.681
24 gen 20246,396,396,396,496,4042
23 gen 20246,286,286,286,286,20154.378
22 gen 20246,056,056,056,055,97-
19 gen 20246,176,176,136,136,0510.306
18 gen 20246,216,236,206,216,1393.326
17 gen 20246,146,166,146,146,0652.613
16 gen 20246,466,466,376,376,2858.134
15 gen 20246,516,516,516,516,42158
12 gen 20246,596,596,596,576,486.000
11 gen 20246,596,596,486,486,4073.339
10 gen 20246,496,496,486,466,388
09 gen 20246,486,486,486,486,40-
08 gen 20246,536,576,536,576,49336
05 gen 20246,686,686,686,676,586.460
04 gen 20246,736,736,736,736,64-
03 gen 20246,646,746,646,746,6566.360
02 gen 20246,686,786,686,696,601.426
29 dic 20236,746,746,746,836,7415
28 dic 20236,836,846,836,856,755.133
27 dic 20236,636,636,636,646,55652
22 dic 20236,556,556,526,536,444.758
21 dic 20236,776,776,726,756,664.586
20 dic 20236,726,726,716,716,623.770
19 dic 20236,826,826,826,826,73-
18 dic 20236,846,846,726,726,63723
15 dic 20236,816,836,796,816,722.626
14 dic 20236,706,836,706,836,74796.645
13 dic 20236,656,666,616,616,5273.816
12 dic 20236,756,756,706,716,624.375
11 dic 20236,656,716,636,716,62425
08 dic 20236,696,706,696,666,562
07 dic 20236,706,726,706,706,6111.238
06 dic 20236,766,786,756,776,685.152
05 dic 20236,706,706,706,706,6168.111
04 dic 20236,836,866,836,836,7411.286
01 dic 20236,966,966,906,916,827.723
30 nov 20237,017,026,967,026,921.440
29 nov 20236,976,976,966,976,871.656
28 nov 20237,057,087,027,086,982.178
27 nov 20237,077,097,077,076,981.866
*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...