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
6.117,50+36,00 (+0,59%)
Alla chiusura: 04:28PM BST
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
12 lug 20226.394,006.459,006.383,006.449,006.449,002.453
11 lug 20226.466,006.483,006.434,006.449,006.449,003.658
08 lug 20226.489,006.525,006.459,006.538,006.538,005.723
07 lug 20226.436,006.487,006.426,006.485,006.485,0012.378
06 lug 20226.401,006.421,006.369,646.374,006.374,005.728
05 lug 20226.396,006.404,006.227,786.259,506.259,5014.706
04 lug 20226.338,006.369,006.329,006.362,006.362,006.140
01 lug 20226.301,006.324,776.267,006.304,006.304,003.590
30 giu 20226.289,006.331,006.189,046.323,006.323,0013.660
29 giu 20226.374,006.401,006.364,006.366,006.366,003.963
28 giu 20226.552,006.588,006.511,006.470,006.470,006.599
27 giu 20226.553,006.589,006.503,946.557,006.557,005.405
24 giu 20226.383,006.486,106.374,426.488,006.488,003.882
23 giu 20226.264,006.323,006.216,936.318,006.318,0012.622
22 giu 20226.171,006.318,006.166,006.315,006.315,0026.145
21 giu 20226.208,006.370,006.207,256.290,006.290,0012.829
20 giu 20226.167,006.184,006.140,266.186,006.186,0029.858
17 giu 20226.186,006.190,006.072,006.137,006.137,0014.549
16 giu 20226.275,006.275,006.074,086.142,006.142,0032.274
15 giu 20226.279,006.338,806.228,306.290,506.290,5043.117
14 giu 20226.345,006.348,706.229,006.245,006.245,0012.000
13 giu 20226.406,006.406,006.277,006.305,006.305,009.551
10 giu 20226.720,006.735,806.534,806.536,006.536,004.475
09 giu 20226.902,006.943,006.863,206.855,506.855,504.239
08 giu 20226.940,006.952,006.936,006.964,006.964,002.598
07 giu 20226.881,006.932,806.836,006.906,006.906,005.736
06 giu 20226.955,007.076,366.934,706.933,006.933,0024.232
01 giu 20226.950,006.974,006.844,106.854,006.854,005.134
31 mag 20226.951,006.959,806.877,766.904,006.904,008.194
30 mag 20227.029,007.037,206.987,807.008,507.008,505.865
27 mag 20226.810,006.978,006.776,006.907,006.907,0014.372
26 mag 20226.661,006.781,206.656,206.780,006.780,0012.818
25 mag 20226.604,006.645,006.568,006.640,006.640,005.895
24 mag 20226.588,006.598,006.510,006.519,006.519,004.583
23 mag 20226.634,006.722,006.553,306.640,006.640,0011.469
20 mag 20226.596,006.615,646.482,476.485,006.485,006.521
19 mag 20226.562,006.562,006.461,106.533,006.533,009.699
18 mag 20226.820,006.835,366.665,006.661,006.661,0012.778
17 mag 20226.777,006.843,646.762,006.799,506.799,5035.057
16 mag 20226.714,006.733,806.670,806.691,506.691,5011.101
13 mag 20226.646,006.742,006.643,246.742,006.742,006.626
12 mag 20226.549,006.594,006.500,106.593,006.593,0021.572
11 mag 20226.776,006.778,006.656,006.743,006.743,006.775
10 mag 20226.750,006.784,006.686,006.662,006.662,002.332
09 mag 20226.812,006.827,806.722,766.726,006.726,009.097
06 mag 20226.927,006.957,806.825,006.931,506.931,506.139
*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...