Italia markets closed

Xtrackers (IE) Plc - Xtrackers S&P 500 UCITS ETF 2C - GBP Hedged (XDPG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
6.706,50+174,50 (+2,67%)
Alla chiusura: 04:29PM GMT
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20226.733,906.755,006.684,006.706,506.706,5015.809
30 nov 20226.546,006.553,006.512,006.532,006.532,0011.164
29 nov 20226.561,006.570,906.502,006.508,506.508,503.227
28 nov 20226.588,006.614,916.588,006.586,006.586,002.795
25 nov 20226.661,006.668,006.646,866.645,506.645,504.941
24 nov 20226.669,006.676,006.666,546.667,506.667,501.560
23 nov 20226.624,006.700,006.612,286.648,506.648,502.613
22 nov 20226.523,006.585,006.523,006.571,506.571,5026.270
21 nov 20226.518,006.530,006.506,006.512,006.512,004.056
18 nov 20226.542,006.578,106.534,006.542,506.542,507.147
17 nov 20226.553,006.572,106.459,006.470,506.470,5012.563
16 nov 20226.606,006.606,906.548,006.560,006.560,008.222
15 nov 20226.572,006.644,006.572,006.617,506.617,506.495
14 nov 20226.558,006.615,006.550,006.563,006.563,0010.053
11 nov 20226.568,006.586,006.510,076.523,506.523,5014.612
10 nov 20226.204,006.482,006.202,646.469,006.469,0032.707
09 nov 20226.336,006.336,006.264,006.276,506.276,504.142
08 nov 20226.305,006.347,006.273,106.362,006.362,0011.669
07 nov 20226.202,006.271,006.202,006.254,506.254,5011.896
04 nov 20226.194,006.240,006.137,006.169,506.169,504.791
03 nov 20226.166,006.174,006.145,006.174,006.174,006.274
02 nov 20226.394,006.394,006.338,006.326,506.326,504.424
01 nov 20226.460,006.474,106.365,006.372,006.372,0010.339
31 ott 20226.411,006.431,006.386,006.412,506.412,507.050
28 ott 20226.250,006.401,006.246,546.390,006.390,003.548
27 ott 20226.349,006.372,006.321,006.341,006.341,0025.108
26 ott 20226.339,006.414,006.335,006.412,006.412,0045.011
25 ott 20226.285,006.351,006.258,006.357,006.357,004.719
24 ott 20226.225,006.276,006.172,006.254,006.254,008.383
21 ott 20226.050,006.142,006.014,006.105,006.105,005.117
20 ott 20226.112,006.169,006.085,006.149,006.149,0025.789
19 ott 20226.174,006.179,006.116,006.137,506.137,503.268
18 ott 20226.181,006.217,006.132,006.121,506.121,507.456
17 ott 20226.006,006.089,005.977,006.081,006.081,004.562
14 ott 20226.120,006.123,005.990,006.015,006.015,0017.446
13 ott 20225.934,005.993,005.796,005.987,005.987,008.579
12 ott 20225.974,005.988,035.942,365.960,005.960,0013.451
11 ott 20225.919,005.970,005.913,005.969,005.969,007.031
10 ott 20225.997,006.050,035.981,005.990,505.990,5047.312
07 ott 20226.177,006.287,006.074,006.079,506.079,507.162
06 ott 20226.264,006.283,006.215,006.257,006.257,0011.020
05 ott 20226.248,006.248,006.168,006.192,006.192,0021.251
04 ott 20226.157,006.271,006.157,006.267,006.267,0012.861
03 ott 20225.943,006.078,005.943,006.071,506.071,5017.229
30 set 20226.066,006.105,006.025,006.082,006.082,008.646
29 set 20226.083,006.144,006.003,006.046,006.046,0077.008
28 set 20226.000,006.130,005.967,006.117,506.117,5031.349
27 set 20226.132,006.161,006.099,006.081,506.081,5019.085
26 set 20226.097,006.155,006.085,006.085,506.085,5021.447
23 set 20226.217,006.224,006.124,006.142,006.142,0027.324
22 set 20226.265,006.345,006.245,006.249,006.249,009.903
21 set 20226.422,006.465,006.422,006.450,006.450,007.108
20 set 20226.498,006.499,006.397,006.429,006.429,0013.043
16 set 20226.444,006.448,006.394,006.411,006.411,0038.101
15 set 20226.559,006.597,006.534,006.534,006.534,004.581
14 set 20226.568,006.592,606.531,006.571,506.571,508.625
13 set 20226.893,006.898,006.632,006.632,506.632,506.580
12 set 20226.818,006.849,006.800,006.847,006.847,004.694
09 set 20226.716,006.769,006.713,006.756,506.756,509.436
08 set 20226.637,006.657,006.577,006.670,006.670,008.544
07 set 20226.525,006.571,006.512,006.563,006.563,002.946
06 set 20226.562,006.573,006.514,006.531,006.531,0030.287
05 set 20226.555,006.556,006.539,006.548,506.548,502.682
02 set 20226.598,006.690,006.596,006.680,006.680,002.739
01 set 20226.555,006.611,006.528,756.539,006.539,0012.025
31 ago 20226.687,006.687,006.613,006.628,006.628,0012.404
30 ago 20226.748,006.788,006.629,006.650,006.650,0014.192
26 ago 20226.994,007.030,006.881,006.881,006.881,005.162
25 ago 20226.945,006.985,006.932,006.946,506.946,508.178
24 ago 20226.888,006.926,006.884,986.924,506.924,505.030
23 ago 20226.874,006.940,006.874,006.897,506.897,504.442
22 ago 20227.024,007.024,006.889,006.933,506.933,5012.234
19 ago 20227.105,007.106,007.063,007.060,007.060,005.780
18 ago 20227.147,007.154,007.121,007.152,007.152,004.519
17 ago 20227.180,007.184,007.121,007.129,007.129,005.936
16 ago 20227.161,007.168,007.150,007.179,007.179,003.989
15 ago 20227.110,007.139,007.100,007.132,007.132,003.056
12 ago 20227.054,007.078,007.049,007.083,007.083,003.906
11 ago 20227.031,007.075,007.028,007.062,507.062,503.295
10 ago 20226.879,007.025,006.879,007.015,507.015,502.745
09 ago 20226.911,006.917,006.880,006.892,006.892,005.421
08 ago 20226.931,006.982,006.928,006.954,506.954,503.985
05 ago 20226.935,006.941,256.867,006.862,506.862,505.673
04 ago 20226.931,006.954,006.903,006.915,506.915,506.406
03 ago 20226.860,006.901,006.854,006.905,006.905,0035.031
02 ago 20226.850,006.852,006.817,966.871,006.871,004.694
01 ago 20226.877,006.915,006.839,006.907,006.907,0015.769
29 lug 20226.841,006.877,006.813,006.834,506.834,5015.801
28 lug 20226.703,006.755,006.670,006.761,506.761,5016.667
27 lug 20226.612,006.629,006.598,006.635,006.635,002.598
26 lug 20226.615,006.615,006.562,006.553,006.553,003.862
25 lug 20226.619,006.669,766.514,006.625,006.625,004.866
22 lug 20226.658,006.676,306.636,006.643,006.643,003.633
21 lug 20226.602,006.615,006.562,156.612,006.612,002.765
20 lug 20226.572,006.622,006.538,006.618,006.618,005.284
19 lug 20226.426,006.520,006.406,006.518,006.518,007.221
18 lug 20226.498,006.518,006.490,006.489,006.489,008.279
15 lug 20226.350,006.427,006.337,006.438,006.438,004.379
14 lug 20226.307,006.310,006.220,006.263,006.263,005.008
13 lug 20226.386,006.407,006.277,006.344,006.344,007.868
*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...