Italia markets close in 3 hours 52 minutes

Xtrackers Nikkei 225 UCITS ETF 1D (XDJP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.018,62+17,62 (+0,88%)
In data: 12:22PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242.026,502.026,502.018,382.018,622.018,626.992
25 giu 20242.001,002.004,001.994,502.001,002.001,007.352
24 giu 20241.986,501.992,001.982,261.986,001.986,005.429
21 giu 20241.982,501.988,001.975,001.978,751.978,752.887
20 giu 20241.986,501.995,001.980,741.985,751.985,7510.277
19 giu 20241.984,501.993,501.972,001.973,501.973,5018.841
18 giu 20241.980,001.990,001.978,501.988,501.988,5036.298
17 giu 20241.977,501.980,501.969,561.974,501.974,509.018
14 giu 20241.999,001.999,001.986,401.994,501.994,5072.907
13 giu 20242.001,502.001,501.986,821.988,501.988,5011.080
12 giu 20242.026,002.029,002.006,512.027,252.027,255.446
11 giu 20242.024,002.028,002.012,002.013,002.013,002.807
10 giu 20242.019,002.026,892.013,002.027,752.027,755.999
07 giu 20242.009,002.015,502.000,002.011,252.011,2512.530
06 giu 20242.008,002.012,002.004,502.006,752.006,7533.326
05 giu 20241.995,002.014,001.993,702.012,502.012,5027.705
04 giu 20242.008,002.016,002.003,782.004,002.004,0020.934
03 giu 20242.009,002.014,002.000,252.001,252.001,2548.695
31 mag 20241.991,002.000,001.981,651.982,751.982,7532.315
30 mag 20241.972,001.986,001.967,001.979,251.979,255.491
29 mag 20241.984,001.990,501.974,501.976,001.976,0010.782
28 mag 20242.007,002.010,002.000,002.007,002.007,008.162
24 mag 20242.004,002.008,502.000,532.006,502.006,5058.313
23 mag 20242.027,502.030,872.007,002.012,252.012,2516.889
22 mag 20242.003,502.009,001.998,902.006,252.006,258.629
21 mag 20242.031,002.031,752.022,502.026,252.026,2514.540
20 mag 20242.047,502.048,282.038,002.047,502.047,5031.347
17 mag 20242.033,002.035,502.024,002.024,502.024,5019.531
16 mag 20242.036,502.056,002.036,002.038,002.038,005.997
15 mag 20242.018,502.032,002.015,002.032,252.032,257.058
14 mag 20242.013,002.022,402.011,502.016,252.016,252.436
13 mag 20242.018,002.022,002.009,002.012,002.012,0038.252
10 mag 20242.032,002.036,502.023,002.027,752.027,755.439
09 mag 20242.026,002.036,002.017,002.033,752.033,756.065
08 mag 20242.040,502.044,532.032,002.039,502.039,5086.377
07 mag 20242.073,502.083,502.060,662.067,002.067,009.093
03 mag 20242.039,502.059,502.036,502.056,502.056,5043.538
02 mag 20242.033,002.041,002.022,502.036,502.036,5030.024
01 mag 20242.000,001.995,001.995,001.997,751.997,753.406
30 apr 20242.023,502.027,002.007,502.008,752.008,754.074
29 apr 20242.033,502.040,502.014,112.016,002.016,0013.168
26 apr 20242.005,002.014,001.994,502.011,252.011,2565.259
25 apr 20242.003,002.003,501.978,501.989,501.989,5011.728
24 apr 20242.060,502.060,502.038,502.040,502.040,5012.266
23 apr 20242.034,002.036,002.025,002.033,252.033,2512.062
22 apr 20242.019,502.036,722.017,622.026,002.026,0033.691
19 apr 20242.004,002.015,002.000,932.013,502.013,5011.409
18 apr 20242.035,502.052,002.028,002.040,752.040,755.543
17 apr 20242.047,002.047,202.029,002.033,252.033,2516.752
16 apr 20242.067,002.073,002.061,002.068,252.068,2511.973
15 apr 20242.114,502.119,002.105,002.106,752.106,759.626
12 apr 20242.134,502.135,502.114,782.115,752.115,759.361
11 apr 20242.120,002.123,502.104,742.113,002.113,005.215
10 apr 20242.125,502.126,002.105,002.115,502.115,507.958
09 apr 20242.129,502.133,502.113,002.118,002.118,0014.597
08 apr 20242.123,502.132,002.119,502.128,002.128,0013.259
05 apr 20242.109,002.121,002.108,002.120,002.120,008.655
04 apr 20242.145,502.153,502.143,502.147,752.147,7510.125
03 apr 20242.146,002.159,222.141,002.157,502.157,505.958
02 apr 20242.167,502.175,002.142,002.145,002.145,0013.440
28 mar 20242.185,502.186,502.175,002.180,502.180,5010.402
27 mar 20242.188,002.192,502.181,002.183,502.183,503.316
26 mar 20242.169,002.189,002.169,002.185,002.185,0012.287
25 mar 20242.173,002.176,722.162,502.170,752.170,758.579
22 mar 20242.204,002.208,502.195,002.198,002.198,008.286
21 mar 20242.183,002.201,552.171,002.200,002.200,006.832
20 mar 20242.152,502.156,802.148,002.150,002.150,007.490
19 mar 20242.146,002.148,762.133,722.142,002.142,0011.347
18 mar 20242.144,502.149,002.141,282.147,252.147,255.522
15 mar 20242.111,502.111,502.096,002.098,002.098,0012.761
14 mar 20242.111,502.113,722.095,092.094,752.094,752.376
13 mar 20242.101,002.108,502.094,502.097,502.097,50131.409
12 mar 20242.109,002.128,502.101,002.121,502.121,5021.190
11 mar 20242.108,002.109,502.093,502.099,502.099,5042.124
08 mar 20242.159,502.159,502.133,502.133,502.133,50652.114
07 mar 20242.148,002.160,052.139,322.157,002.157,0021.001
06 mar 20242.168,502.184,692.164,242.181,752.181,7511.017
05 mar 20242.162,002.169,502.151,502.152,002.152,0027.447
04 mar 20242.164,002.168,002.158,502.161,002.161,0015.111
01 mar 20242.169,502.174,002.161,282.171,502.171,507.793
29 feb 20242.119,502.133,002.116,002.128,252.128,256.677
28 feb 20242.106,502.114,002.104,742.110,752.110,756.977
27 feb 20242.116,502.123,002.000,002.119,502.119,5015.380
26 feb 20242.115,502.123,502.115,502.123,252.123,259.386
23 feb 20242.127,502.131,502.123,002.131,252.131,258.614
22 feb 20242.120,002.127,002.111,002.124,252.124,2519.200
21 feb 20242.077,002.085,502.075,002.082,002.082,00160.346
20 feb 20242.105,502.108,502.085,502.086,502.086,5021.870
19 feb 20242.105,002.114,002.099,502.110,502.110,5021.490
16 feb 20242.111,502.118,002.099,002.105,502.105,5084.567
15 feb 20242.102,502.108,262.091,002.103,002.103,0011.817
14 feb 20242.081,502.083,502.073,872.077,002.077,006.100
13 feb 20242.086,002.094,002.062,502.065,752.065,7524.309
12 feb 20242.049,502.058,562.045,002.058,002.058,0013.845
09 feb 20242.032,502.038,502.030,002.030,252.030,251.848
08 feb 20242.040,002.040,002.025,002.029,752.029,755.504
07 feb 20241.999,002.007,501.996,002.004,502.004,508.588
06 feb 20242.005,502.007,501.998,801.999,751.999,755.696
05 feb 20242.002,002.017,502.002,002.007,252.007,257.517
02 feb 20241.995,502.002,501.994,352.001,502.001,50849
*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...