Italia markets close in 4 hours 56 minutes

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

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
8.308,74-4,76 (-0,06%)
In data: 10:46AM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20248.322,748.323,858.301,008.308,748.308,74901
17 apr 20248.335,008.385,008.324,008.313,508.313,5023.877
16 apr 20248.343,008.367,688.323,008.350,008.350,0012.928
15 apr 20248.500,008.532,008.464,008.478,008.478,005.237
12 apr 20248.588,008.589,248.494,008.506,008.506,006.091
11 apr 20248.494,008.542,008.480,008.507,008.507,003.584
10 apr 20248.607,008.621,768.475,008.521,508.521,509.323
09 apr 20248.617,008.626,008.548,008.547,508.547,5010.294
08 apr 20248.579,008.618,008.574,008.608,008.608,004.387
05 apr 20248.525,008.579,008.508,008.579,008.579,0011.786
04 apr 20248.625,008.673,008.604,008.661,508.661,503.837
03 apr 20248.604,008.631,008.577,008.627,008.627,007.248
02 apr 20248.665,008.691,558.552,798.571,508.571,507.770
28 mar 20248.623,008.676,008.623,008.675,008.675,004.179
27 mar 20248.632,008.647,008.617,008.618,008.618,005.677
26 mar 20248.637,008.652,008.631,488.632,008.632,007.938
25 mar 20248.638,008.638,008.611,008.625,008.625,0011.413
22 mar 20248.657,008.666,188.641,008.640,508.640,504.573
21 mar 20248.655,008.681,008.653,488.683,508.683,506.287
20 mar 20248.546,008.558,008.537,208.543,008.543,004.699
19 mar 20248.498,008.521,008.459,248.521,008.521,005.926
18 mar 20248.473,008.538,008.473,008.518,008.518,006.271
15 mar 20248.506,008.526,008.437,008.435,008.435,006.410
14 mar 20248.543,008.562,008.495,008.501,008.501,009.740
13 mar 20248.549,008.552,008.525,008.529,008.529,007.092
12 mar 20248.469,008.528,008.466,188.509,508.509,508.385
11 mar 20248.451,008.451,008.405,748.438,008.438,007.740
08 mar 20248.520,008.557,008.504,768.503,508.503,505.541
07 mar 20248.407,008.503,008.398,008.500,008.500,005.562
06 mar 20248.388,008.448,008.388,008.450,508.450,504.531
05 mar 20248.453,008.470,008.400,008.397,508.397,5016.234
04 mar 20248.474,008.476,008.460,008.467,008.467,003.230
01 mar 20248.389,008.447,008.389,008.440,008.440,003.804
29 feb 20248.357,008.396,008.339,028.381,008.381,006.268
28 feb 20248.353,008.370,008.349,648.364,008.364,005.862
27 feb 20248.369,008.382,008.353,008.355,008.355,0052.799
26 feb 20248.388,008.404,008.378,608.386,008.386,006.822
23 feb 20248.386,008.430,008.384,008.399,008.399,002.710
22 feb 20248.302,008.358,008.302,008.355,008.355,004.088
21 feb 20248.187,008.194,008.183,368.193,508.193,503.132
20 feb 20248.243,008.243,008.197,728.210,508.210,502.338
19 feb 20248.261,008.265,228.256,488.259,508.259,503.778
16 feb 20248.298,008.314,008.251,008.296,008.296,003.105
15 feb 20248.268,008.270,008.250,008.255,008.255,003.977
14 feb 20248.189,008.227,528.185,368.202,008.202,006.988
13 feb 20248.255,008.255,008.160,008.191,508.191,509.861
12 feb 20248.288,008.293,008.282,368.313,008.313,003.946
09 feb 20248.246,008.276,008.243,368.258,008.258,007.796
08 feb 20248.236,008.236,008.223,008.222,508.222,504.333
07 feb 20248.163,008.227,008.162,008.215,008.215,007.346
06 feb 20248.145,008.164,008.137,008.154,508.154,502.650
05 feb 20248.157,008.164,008.107,608.121,008.121,007.699
02 feb 20248.130,008.150,008.091,248.150,008.150,005.488
01 feb 20248.022,008.033,008.011,008.010,508.010,505.145
31 gen 20248.095,008.096,008.042,488.051,508.051,509.676
30 gen 20248.121,008.122,008.110,428.118,508.118,505.347
29 gen 20248.066,008.083,008.057,368.064,008.064,007.863
26 gen 20248.033,008.082,008.033,008.077,008.077,006.040
25 gen 20248.048,008.074,008.030,008.065,008.065,004.216
24 gen 20248.053,008.074,008.045,998.067,508.067,502.876
23 gen 20247.996,008.006,007.993,007.985,007.985,004.111
22 gen 20247.993,008.019,007.989,007.995,007.995,004.691
19 gen 20247.897,007.921,007.892,007.916,507.916,506.026
18 gen 20247.818,007.852,007.815,007.850,007.850,005.042
17 gen 20247.818,007.826,007.792,997.816,007.816,004.219
16 gen 20247.836,007.875,007.829,847.875,007.875,003.690
15 gen 20247.875,527.890,307.870,007.874,007.874,004.419
12 gen 20247.870,007.882,527.854,487.880,007.880,003.572
11 gen 20247.898,007.900,007.828,007.821,507.821,503.009
10 gen 20247.841,007.854,007.834,007.850,007.850,005.404
09 gen 20247.825,007.830,007.803,667.825,007.825,005.456
08 gen 20247.728,007.767,647.719,007.777,507.777,505.704
05 gen 20247.721,007.778,007.696,007.757,007.757,0010.243
04 gen 20247.766,007.772,007.751,007.782,007.782,004.867
03 gen 20247.812,007.816,007.759,947.769,007.769,003.982
02 gen 20247.874,007.874,007.797,647.816,007.816,005.620
29 dic 20237.900,007.900,007.882,007.882,007.882,003.289
28 dic 20237.899,007.910,007.881,007.885,007.885,006.874
27 dic 20237.906,007.906,007.840,887.867,007.867,0010.619
22 dic 20237.812,007.826,007.812,007.821,007.821,002.446
21 dic 20237.788,007.798,727.778,007.797,007.797,003.446
20 dic 20237.856,007.860,527.836,007.861,007.861,0042.905
19 dic 20237.816,007.849,007.812,007.844,507.844,5015.828
18 dic 20237.784,007.816,007.777,007.810,507.810,50347.453
15 dic 20237.809,007.816,967.759,487.772,007.772,0020.282
14 dic 20237.785,007.790,217.770,777.773,007.773,0010.695
13 dic 20237.656,007.666,007.652,007.659,007.659,0071.500
12 dic 20237.620,007.643,007.604,007.622,007.622,0015.711
11 dic 20237.578,007.598,007.573,367.581,007.581,0011.687
08 dic 20237.551,007.579,767.493,607.558,007.558,005.631
07 dic 20237.487,007.534,007.484,607.528,507.528,503.290
06 dic 20237.538,007.559,007.524,007.526,007.526,005.903
05 dic 20237.499,007.523,007.493,007.516,007.516,008.526
04 dic 20237.544,007.545,647.491,747.497,007.497,0029.583
01 dic 20237.519,007.538,007.502,007.536,507.536,5058.776
30 nov 20237.521,007.523,007.483,007.483,007.483,002.717
29 nov 20237.514,007.545,007.503,007.503,007.503,006.093
28 nov 20237.483,007.507,007.478,007.505,507.505,5021.929
27 nov 20237.473,007.497,647.473,007.495,507.495,504.717
24 nov 20237.509,007.511,007.493,487.499,507.499,5016.052
*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...