Italia markets close in 3 hours 54 minutes

Xtrackers S&P 500 UCITS ETF (XDPG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
7.193,00-140,00 (-1,91%)
Al 12:16PM BST. Mercato aperto.
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20237.242,487.242,487.193,007.193,007.193,001.573
20 set 20237.327,007.353,007.322,007.333,007.333,003.041
19 set 20237.321,007.356,007.292,007.293,007.293,002.574
18 set 20237.344,007.349,007.317,007.347,007.347,0019.499
15 set 20237.442,007.442,007.354,007.361,007.361,0020.997
14 set 20237.389,007.418,007.375,007.411,007.411,009.206
13 set 20237.339,007.374,007.339,007.377,507.377,504.574
12 set 20237.376,007.391,007.372,007.364,007.364,002.847
11 set 20237.373,007.392,007.366,007.372,507.372,503.681
08 set 20237.351,007.364,007.319,007.363,507.363,504.091
07 set 20237.339,007.346,007.302,927.324,507.324,504.372
06 set 20237.412,007.413,007.346,007.351,507.351,505.836
05 set 20237.427,007.434,007.414,077.425,507.425,504.054
04 set 20237.451,007.457,007.430,007.433,007.433,006.789
01 set 20237.418,007.476,217.418,007.434,507.434,503.426
31 ago 20237.448,007.466,007.442,007.456,007.456,004.257
30 ago 20237.395,007.443,347.394,007.431,007.431,003.588
29 ago 20237.296,007.359,007.296,007.370,507.370,506.804
25 ago 20237.219,007.260,007.183,007.222,507.222,504.672
24 ago 20237.349,007.352,247.260,007.267,007.267,003.495
23 ago 20237.261,007.288,007.229,007.291,507.291,506.315
22 ago 20237.264,007.279,007.238,007.245,507.245,506.494
21 ago 20237.226,007.235,007.200,067.188,507.188,503.685
18 ago 20237.176,007.216,007.147,887.178,007.178,006.832
17 ago 20237.265,007.276,007.248,007.245,007.245,006.580
16 ago 20237.310,007.320,857.289,007.314,507.314,503.358
15 ago 20237.401,007.401,007.326,727.336,507.336,502.743
14 ago 20237.363,007.375,887.341,737.375,507.375,506.533
11 ago 20237.355,007.362,947.322,367.333,507.333,507.287
10 ago 20237.394,007.443,347.388,007.404,507.404,502.901
09 ago 20237.427,007.431,007.392,547.357,507.357,504.160
08 ago 20237.416,007.423,917.349,007.361,007.361,0010.846
07 ago 20237.390,007.420,007.386,007.403,007.403,004.184
04 ago 20237.434,007.448,007.398,007.452,007.452,007.059
03 ago 20237.414,007.417,007.389,097.415,007.415,004.735
02 ago 20237.478,007.500,727.442,007.442,007.442,0020.178
01 ago 20237.530,007.553,007.519,027.527,007.527,0018.221
31 lug 20237.548,007.558,007.538,357.545,007.545,0018.120
28 lug 20237.492,007.549,007.487,607.549,007.549,0047.344
27 lug 20237.573,007.582,007.543,007.559,007.559,0031.464
26 lug 20237.528,007.529,007.498,007.498,507.498,506.205
25 lug 20237.505,007.519,007.504,007.509,007.509,002.296
24 lug 20237.481,007.498,547.478,007.498,507.498,5018.751
21 lug 20237.481,007.504,007.467,097.491,007.491,007.133
20 lug 20237.510,007.513,007.494,547.491,007.491,005.084
19 lug 20237.505,007.531,347.496,007.524,507.524,509.845
18 lug 20237.436,007.467,007.432,007.465,507.465,508.096
17 lug 20237.406,007.434,007.403,007.435,507.435,506.214
14 lug 20237.430,007.447,347.420,097.436,507.436,507.290
13 lug 20237.395,007.404,007.370,007.395,007.395,008.846
12 lug 20237.329,007.387,347.321,007.375,007.375,003.024
11 lug 20237.277,007.285,007.261,547.279,507.279,504.529
10 lug 20237.234,007.253,007.223,097.251,007.251,004.270
07 lug 20237.262,007.270,007.255,007.270,507.270,505.981
06 lug 20237.294,007.313,007.227,007.227,507.227,504.975
05 lug 20237.317,007.334,007.298,007.330,507.330,507.495
04 lug 20237.336,007.336,037.328,097.333,007.333,004.123
03 lug 20237.325,007.333,007.319,007.328,507.328,5033.047
30 giu 20237.246,007.327,007.237,007.317,507.317,5010.591
29 giu 20237.232,007.244,007.214,207.236,007.236,003.843
28 giu 20237.206,007.211,517.189,007.210,507.210,506.885
27 giu 20237.147,007.170,007.142,307.175,507.175,503.216
26 giu 20237.155,007.180,007.151,007.154,507.154,505.094
23 giu 20237.202,007.207,007.164,067.166,007.166,0012.818
22 giu 20237.186,007.197,007.166,007.193,507.193,502.290
21 giu 20237.231,007.243,007.189,907.204,007.204,003.527
20 giu 20237.253,007.253,307.198,127.211,507.211,504.936
19 giu 20237.267,007.267,007.249,507.250,507.250,502.482
16 giu 20237.281,007.325,007.273,007.289,007.289,002.176
15 giu 20237.184,007.262,007.178,487.257,507.257,504.540
14 giu 20237.211,007.242,007.202,007.229,007.229,005.924
13 giu 20237.172,007.206,007.158,217.200,007.200,0039.910
12 giu 20237.114,007.114,907.098,727.102,007.102,003.915
09 giu 20237.104,007.116,007.067,487.088,007.088,004.282
08 giu 20237.041,007.059,007.021,807.061,507.061,506.867
07 giu 20237.056,007.077,407.046,007.054,007.054,006.743
06 giu 20237.039,007.063,007.033,007.051,007.051,007.803
05 giu 20237.061,007.076,907.031,007.075,507.075,502.907
02 giu 20236.977,007.021,006.972,007.052,007.052,004.664
01 giu 20236.912,006.935,006.877,006.932,506.932,5010.136
31 mag 20236.919,006.927,006.868,006.865,006.865,006.928
30 mag 20236.967,006.974,006.941,366.935,006.935,0017.514
26 mag 20236.854,006.926,006.829,006.903,006.903,0085.234
25 mag 20236.819,006.848,006.811,006.823,006.823,0020.049
24 mag 20236.818,006.825,956.768,886.783,006.783,0015.638
23 mag 20236.901,006.924,006.882,006.894,506.894,5011.947
22 mag 20236.903,006.926,006.885,006.917,506.917,502.510
19 mag 20236.931,006.941,006.923,006.907,006.907,003.247
18 mag 20236.865,006.894,106.846,276.888,006.888,006.525
17 mag 20236.795,006.803,436.789,006.803,006.803,004.725
16 mag 20236.786,006.813,086.786,006.800,006.800,004.504
15 mag 20236.820,006.827,006.777,006.801,006.801,005.114
12 mag 20236.831,006.832,006.789,006.783,506.783,505.147
11 mag 20236.838,006.843,006.765,006.790,506.790,5012.500
10 mag 20236.777,006.839,406.771,006.801,506.801,507.007
09 mag 20236.821,006.821,006.781,016.790,506.790,508.860
05 mag 20236.726,006.789,006.712,426.791,006.791,005.753
04 mag 20236.735,006.736,006.674,926.688,006.688,007.394
03 mag 20236.791,006.804,726.777,116.781,506.781,505.318
02 mag 20236.855,006.880,006.748,006.745,506.745,508.507
*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...