Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.352,97 +1.329,78 (+2,56%)
Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 1C EUR Hedged (XDBC.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 25,69 | 25,82 | 25,61 | 25,82 | 25,82 | 11.956 |
| 04 lug 2024 | 25,74 | 25,74 | 25,61 | 25,68 | 25,68 | 1.230 |
| 03 lug 2024 | 25,52 | 25,67 | 25,41 | 25,67 | 25,67 | 12.712 |
| 02 lug 2024 | 25,20 | 25,50 | 25,20 | 25,48 | 25,48 | 834 |
| 01 lug 2024 | 25,53 | 25,53 | 25,27 | 25,36 | 25,36 | 3.972 |
| 28 giu 2024 | 25,33 | 25,58 | 25,32 | 25,32 | 25,32 | 2.700 |
| 27 giu 2024 | 25,31 | 25,45 | 25,31 | 25,39 | 25,39 | 1.858 |
| 26 giu 2024 | 25,40 | 25,47 | 25,31 | 25,31 | 25,31 | 684 |
| 25 giu 2024 | 25,57 | 25,59 | 25,42 | 25,42 | 25,42 | 1.390 |
| 24 giu 2024 | 25,60 | 25,68 | 25,49 | 25,68 | 25,68 | 1.420 |
| 21 giu 2024 | 25,65 | 25,65 | 25,56 | 25,56 | 25,56 | 1.846 |
| 20 giu 2024 | 25,80 | 25,80 | 25,70 | 25,76 | 25,76 | 892 |
| 19 giu 2024 | 25,85 | 25,85 | 25,49 | 25,49 | 25,49 | 11.880 |
| 18 giu 2024 | 25,16 | 25,50 | 25,16 | 25,50 | 25,50 | 4.030 |
| 17 giu 2024 | 25,33 | 25,33 | 25,16 | 25,27 | 25,27 | 4.199 |
| 14 giu 2024 | 25,29 | 25,57 | 25,29 | 25,33 | 25,33 | 1.371 |
| 13 giu 2024 | 25,59 | 25,65 | 25,44 | 25,49 | 25,49 | 1.391 |
| 12 giu 2024 | 25,51 | 25,89 | 25,51 | 25,75 | 25,75 | 1.461 |
| 11 giu 2024 | 25,38 | 25,47 | 25,34 | 25,34 | 25,34 | 1.546 |
| 10 giu 2024 | 25,24 | 25,49 | 25,22 | 25,45 | 25,45 | 2.970 |
| 07 giu 2024 | 25,80 | 25,80 | 25,14 | 25,14 | 25,14 | 1.461 |
| 06 giu 2024 | 25,36 | 25,61 | 25,30 | 25,61 | 25,61 | 1.090 |
| 05 giu 2024 | 25,03 | 25,11 | 24,93 | 25,11 | 25,11 | 1.002 |
| 04 giu 2024 | 25,34 | 25,34 | 25,00 | 25,12 | 25,12 | 2.071 |
| 03 giu 2024 | 25,86 | 25,86 | 25,33 | 25,33 | 25,33 | 1.746 |
| 31 mag 2024 | 25,75 | 25,89 | 25,57 | 25,57 | 25,57 | 2.840 |
| 30 mag 2024 | 25,95 | 25,98 | 25,83 | 25,83 | 25,83 | 166 |
| 29 mag 2024 | 26,52 | 26,52 | 26,17 | 26,19 | 26,19 | 2.602 |
| 28 mag 2024 | 26,35 | 26,35 | 26,11 | 26,30 | 26,30 | 736 |
| 27 mag 2024 | 25,80 | 26,16 | 25,68 | 26,16 | 26,16 | 10.377 |
| 24 mag 2024 | 26,13 | 26,13 | 25,75 | 25,81 | 25,81 | 2.880 |
| 23 mag 2024 | 26,13 | 26,14 | 25,88 | 25,90 | 25,90 | 2.890 |
| 22 mag 2024 | 26,36 | 26,36 | 26,09 | 26,11 | 26,11 | 2.932 |
| 21 mag 2024 | 26,42 | 26,74 | 26,42 | 26,60 | 26,60 | 22.345 |
| 20 mag 2024 | 26,51 | 26,58 | 26,47 | 26,47 | 26,47 | 6.614 |
| 17 mag 2024 | 25,93 | 26,18 | 25,88 | 26,13 | 26,13 | 4.271 |
| 16 mag 2024 | 25,65 | 25,72 | 25,62 | 25,67 | 25,67 | 3.378 |
| 15 mag 2024 | 25,50 | 25,56 | 25,20 | 25,50 | 25,50 | 5.771 |
| 14 mag 2024 | 25,31 | 25,32 | 25,25 | 25,32 | 25,32 | 2.147 |
| 13 mag 2024 | 25,07 | 25,25 | 25,05 | 25,23 | 25,23 | 636 |
| 10 mag 2024 | 25,45 | 25,47 | 25,16 | 25,16 | 25,16 | 4.109 |
| 09 mag 2024 | 25,00 | 25,16 | 24,98 | 25,15 | 25,15 | 1.570 |
| 08 mag 2024 | 24,76 | 25,00 | 24,76 | 25,00 | 25,00 | 5.912 |
| 07 mag 2024 | 25,06 | 25,08 | 24,85 | 25,03 | 25,03 | 6.315 |
| 06 mag 2024 | 25,05 | 25,25 | 24,96 | 25,25 | 25,25 | 3.673 |
| 03 mag 2024 | 24,64 | 24,84 | 24,63 | 24,84 | 24,84 | 1.764 |
| 02 mag 2024 | 24,79 | 24,80 | 24,52 | 24,59 | 24,59 | 2.252 |
| 30 apr 2024 | 25,30 | 25,30 | 24,88 | 25,08 | 25,08 | 6.006 |
| 29 apr 2024 | 25,16 | 25,32 | 25,16 | 25,32 | 25,32 | 528 |
| 26 apr 2024 | 25,35 | 25,38 | 25,11 | 25,17 | 25,17 | 2.985 |
| 25 apr 2024 | 25,08 | 25,16 | 25,06 | 25,06 | 25,06 | 3.097 |
| 24 apr 2024 | 25,19 | 25,19 | 24,97 | 25,04 | 25,04 | 9.454 |
| 23 apr 2024 | 24,91 | 25,00 | 24,77 | 24,99 | 24,99 | 2.087 |
| 22 apr 2024 | 25,06 | 25,15 | 24,97 | 25,14 | 25,14 | 2.945 |
| 19 apr 2024 | 25,28 | 25,42 | 25,14 | 25,27 | 25,27 | 2.787 |
| 18 apr 2024 | 25,13 | 25,17 | 25,03 | 25,10 | 25,10 | 4.517 |
| 17 apr 2024 | 25,00 | 25,18 | 25,00 | 25,15 | 25,15 | 2.678 |
| 16 apr 2024 | 25,03 | 25,03 | 24,89 | 25,03 | 25,03 | 6.011 |
| 15 apr 2024 | 25,23 | 25,23 | 24,92 | 25,00 | 25,00 | 3.922 |
| 12 apr 2024 | 25,10 | 25,42 | 25,10 | 25,28 | 25,28 | 7.823 |
| 11 apr 2024 | 25,01 | 25,04 | 24,85 | 24,86 | 24,86 | 2.902 |
| 10 apr 2024 | 25,11 | 25,15 | 24,90 | 24,93 | 24,93 | 12.437 |
| 09 apr 2024 | 24,96 | 25,17 | 24,92 | 25,00 | 25,00 | 14.140 |
| 08 apr 2024 | 24,91 | 25,07 | 24,75 | 24,89 | 24,89 | 22.140 |
| 05 apr 2024 | 24,65 | 24,90 | 24,61 | 24,90 | 24,90 | 8.813 |
| 04 apr 2024 | 24,60 | 24,70 | 24,51 | 24,65 | 24,65 | 8.148 |
| 03 apr 2024 | 24,31 | 24,57 | 24,28 | 24,57 | 24,57 | 2.705 |
| 02 apr 2024 | 24,06 | 24,22 | 24,05 | 24,17 | 24,17 | 4.416 |
| 28 mar 2024 | 23,44 | 23,70 | 23,44 | 23,70 | 23,70 | 605 |
| 27 mar 2024 | 23,36 | 23,41 | 23,33 | 23,41 | 23,41 | 1.420 |
| 26 mar 2024 | 23,53 | 23,65 | 23,49 | 23,52 | 23,52 | 2.253 |
| 25 mar 2024 | 23,50 | 23,60 | 23,49 | 23,59 | 23,59 | 3.435 |
| 22 mar 2024 | 23,51 | 23,62 | 23,48 | 23,48 | 23,48 | 4.482 |
| 21 mar 2024 | 23,85 | 23,91 | 23,58 | 23,61 | 23,61 | 5.297 |
| 20 mar 2024 | 23,78 | 23,78 | 23,61 | 23,63 | 23,63 | 5.536 |
| 19 mar 2024 | 23,80 | 23,84 | 23,75 | 23,76 | 23,76 | 3.013 |
| 18 mar 2024 | 23,78 | 23,89 | 23,76 | 23,83 | 23,83 | 3.481 |
| 15 mar 2024 | 23,83 | 23,87 | 23,67 | 23,87 | 23,87 | 5.940 |
| 14 mar 2024 | 23,62 | 23,67 | 23,59 | 23,66 | 23,66 | 4.438 |
| 13 mar 2024 | 23,34 | 23,59 | 23,34 | 23,59 | 23,59 | 2.590 |
| 12 mar 2024 | 23,44 | 23,45 | 23,28 | 23,34 | 23,34 | 479 |
| 11 mar 2024 | 23,31 | 23,32 | 23,23 | 23,32 | 23,32 | 2.574 |
| 08 mar 2024 | 23,42 | 23,47 | 23,22 | 23,28 | 23,28 | 7.084 |
| 07 mar 2024 | 23,30 | 23,38 | 23,19 | 23,38 | 23,38 | 3.029 |
| 06 mar 2024 | 23,12 | 23,38 | 23,12 | 23,36 | 23,36 | 3.044 |
| 05 mar 2024 | 23,22 | 23,25 | 23,16 | 23,24 | 23,24 | 2.435 |
| 04 mar 2024 | 23,16 | 23,34 | 23,06 | 23,34 | 23,34 | 3.088 |
| 01 mar 2024 | 22,83 | 23,06 | 22,81 | 23,06 | 23,06 | 1.473 |
| 29 feb 2024 | 22,77 | 22,91 | 22,75 | 22,91 | 22,91 | 2.480 |
| 28 feb 2024 | 22,68 | 22,83 | 22,59 | 22,72 | 22,72 | 3.485 |
| 27 feb 2024 | 22,65 | 22,80 | 22,58 | 22,77 | 22,77 | 3.725 |
| 26 feb 2024 | 22,54 | 22,61 | 22,40 | 22,57 | 22,57 | 4.499 |
| 23 feb 2024 | 22,68 | 22,68 | 22,50 | 22,60 | 22,60 | 1.252 |
| 22 feb 2024 | 22,73 | 22,73 | 22,53 | 22,66 | 22,66 | 5.670 |
| 21 feb 2024 | 22,48 | 22,60 | 22,45 | 22,59 | 22,59 | 2.102 |
| 20 feb 2024 | 22,27 | 22,27 | 22,16 | 22,19 | 22,19 | 4.092 |
| 19 feb 2024 | 22,23 | 22,32 | 22,19 | 22,26 | 22,26 | 9.279 |
| 16 feb 2024 | 22,21 | 22,36 | 22,13 | 22,36 | 22,36 | 2.167 |
| 15 feb 2024 | 22,04 | 22,20 | 22,00 | 22,16 | 22,16 | 2.344 |
| 14 feb 2024 | 22,15 | 22,19 | 22,07 | 22,08 | 22,08 | 5.275 |
| *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.