Italia markets closed

Xtrackers MSCI USA UCITS ETF 2C - EUR Hedged (XD9E.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
90,85+1,23 (+1,37%)
In data: 03:11PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024102,88103,03101,96102,35102,35-
24 apr 2024103,61103,79102,88103,15103,15-
23 apr 2024101,86103,39101,86103,20103,20-
22 apr 2024101,60102,06101,54102,06102,06-
19 apr 2024102,15102,25101,40101,47101,47-
18 apr 2024102,76103,08102,08102,08102,08-
17 apr 2024102,64103,57102,11102,49102,49-
16 apr 2024103,17103,61102,97102,97102,97-
15 apr 2024104,89105,54103,69103,69103,69-
12 apr 2024106,00106,33104,22104,22104,22-
11 apr 2024105,22105,93104,97105,93105,93-
10 apr 2024106,71106,71104,89105,25105,25-
09 apr 2024106,22106,75105,86105,99105,99-
08 apr 2024106,36106,62106,07106,21106,2120
05 apr 2024105,15106,40105,15106,22106,22-
04 apr 2024106,52107,29105,71105,71105,71-
03 apr 2024106,01106,85106,01106,53106,53-
02 apr 2024106,73106,73105,84105,96105,96-
28 mar 2024107,05107,44107,05107,14107,14-
27 mar 2024106,79107,01106,56106,68106,68-
26 mar 2024106,81107,21106,66106,69106,69-
25 mar 2024106,63106,94106,57106,66106,66-
22 mar 2024107,29107,36106,88107,00107,00-
21 mar 2024107,32107,61107,11107,11107,11-
20 mar 2024105,75105,89105,49105,83105,83-
19 mar 2024105,12105,31104,85104,85104,85-
18 mar 2024104,72105,35104,72105,29105,29-
15 mar 2024105,09105,59104,76105,00105,00-
14 mar 2024106,04106,07105,32105,46105,46-
13 mar 2024105,89105,89105,72105,72105,72-
12 mar 2024105,06105,65104,94105,65105,65-
11 mar 2024104,57104,73104,57104,73104,73-
08 mar 2024105,31105,61105,31105,61105,61-
07 mar 2024103,87104,88103,87104,88104,88-
06 mar 2024104,13104,57104,13104,57104,57-
05 mar 2024104,78104,78104,00104,00104,00-
04 mar 2024104,81105,12104,81105,12105,12-
01 mar 2024104,21104,43104,21104,43104,43-
29 feb 2024103,54103,54103,53103,53103,53-
28 feb 2024103,70103,81103,56103,56103,56-
27 feb 2024103,53103,79103,53103,79103,79-
26 feb 2024103,65104,18103,65104,18104,18-
23 feb 2024103,82104,00103,82103,96103,96-
22 feb 2024102,60103,32102,60103,32103,32-
21 feb 2024101,54101,60101,54101,60101,60-
20 feb 2024102,00102,25101,78101,78101,78-
19 feb 2024102,26102,56102,26102,56102,56-
16 feb 2024102,81103,26102,81103,26103,2697
15 feb 2024102,31102,61102,31102,54102,54-
14 feb 2024101,26101,82101,26101,82101,82-
13 feb 2024102,52102,52102,52102,52102,52-
12 feb 2024102,62102,90102,62102,90102,90-
09 feb 2024102,01102,61102,01102,61102,61-
08 feb 2024101,96102,15101,96102,15102,15-
07 feb 2024101,08101,31101,08101,29101,29-
06 feb 2024100,88101,27100,88101,27101,27-
05 feb 2024100,99100,99100,72100,72100,72-
02 feb 2024100,68100,89100,68100,85100,85-
01 feb 202499,0699,5299,0699,5299,52-
31 gen 2024100,15100,3399,9799,9799,97-
30 gen 2024100,51100,51100,51100,51100,51-
29 gen 202499,78100,0699,78100,03100,03-
26 gen 202499,53100,2899,5399,7799,77-
25 gen 202499,56100,0599,5699,6299,62-
24 gen 202499,71100,1799,71100,17100,17-
23 gen 202499,1299,2599,1299,2599,25-
22 gen 202499,0199,0199,0199,0199,01-
19 gen 202497,6898,2997,6898,2998,2981
18 gen 202496,7097,2396,7097,1597,15-
17 gen 202496,7997,0496,7997,0097,00-
16 gen 202497,2397,3897,2397,3897,38-
15 gen 202497,7497,9397,5897,5897,58-
12 gen 202497,4598,2197,4598,2198,21-
11 gen 202497,8998,2597,8998,0898,08-
10 gen 202496,9797,3196,9797,3197,31-
09 gen 202497,0797,0997,0397,0397,03-
08 gen 202495,8096,2395,8096,2396,23-
05 gen 202495,7996,4495,7996,4496,44-
04 gen 202496,1296,3895,6695,6695,66-
03 gen 202496,8397,0096,8397,0097,00-
02 gen 202497,6697,6697,0097,0097,00-
29 dic 202397,9797,9797,9797,9797,97-
28 dic 202397,9798,1997,7898,0098,0075
27 dic 202397,7297,8497,7297,8497,84-
22 dic 202396,9297,7196,9297,4597,45-
21 dic 202396,5197,1596,3596,4996,49-
20 dic 202397,5397,8597,5197,6697,66-
19 dic 202396,9297,4396,9297,4397,43-
18 dic 202396,6496,7796,6496,7796,77-
15 dic 202396,6597,0596,5996,5996,59-
14 dic 202396,4796,9196,4796,9196,91-
13 dic 202394,9695,2394,9694,9794,97-
12 dic 202394,7894,7894,7194,7194,71-
11 dic 202393,9994,2393,9994,2394,23-
08 dic 202393,5993,5993,5993,5993,59-
07 dic 202393,1293,1293,1293,1293,12-
06 dic 202393,5193,5193,5193,5193,51-
05 dic 202393,0693,2593,0693,2593,25-
04 dic 202393,7793,7793,1393,1393,13-
01 dic 202393,4193,4393,4193,4393,43-
*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...