Yahoo

Mail

Italia markets closed

FTSE MIB
33.629,21
-107,19(-0,32%)
Dow Jones
38.695,48
+469,82(+1,23%)
Nasdaq
16.152,59
+311,63(+1,97%)
Nikkei 225
38.236,07
-37,98(-0,10%)
Petrolio
78,38
-0,57(-0,72%)
Bitcoin EUR
57.448,18
+2.614,90(+4,77%)

Xtrackers MSCI World Materials UCITS ETF 1C (XDWM.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

59,56

+0,76

(+1,29%)

Alla chiusura: 04:35PM BST

Periodo di tempo:

03 mag 2023 - 03 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	59,24	59,85	59,19	59,56	59,56	2.663
02 mag 2024	59,44	59,44	58,74	58,80	58,80	1.386
01 mag 2024	58,69	58,90	58,40	58,73	58,73	114
30 apr 2024	59,80	59,90	59,16	59,16	59,16	2.893
29 apr 2024	59,67	59,79	59,49	59,79	59,79	8.887
26 apr 2024	59,12	59,47	59,00	59,17	59,17	13.546
25 apr 2024	58,79	58,81	58,19	58,54	58,54	513
24 apr 2024	58,81	58,97	58,61	58,65	58,65	786
23 apr 2024	58,52	58,85	58,47	58,76	58,76	2.366
22 apr 2024	58,98	59,16	58,64	58,65	58,65	2.185
19 apr 2024	58,77	59,28	58,67	59,07	59,07	661
18 apr 2024	59,15	59,22	59,08	59,22	59,22	366
17 apr 2024	59,20	59,22	58,72	59,01	59,01	2.355
16 apr 2024	58,70	58,92	58,48	58,64	58,64	2.158
15 apr 2024	60,03	60,27	59,99	59,78	59,78	1.704
12 apr 2024	60,54	60,77	60,19	60,17	60,17	3.626
11 apr 2024	60,69	60,69	60,03	60,13	60,13	93.614
10 apr 2024	61,50	61,51	60,27	60,51	60,51	4.727
09 apr 2024	61,01	61,32	61,01	61,05	61,05	2.947
08 apr 2024	60,63	61,08	60,52	61,01	61,01	4.957
05 apr 2024	60,39	60,52	60,15	60,52	60,52	505
04 apr 2024	61,12	61,22	61,03	61,19	61,19	2.095
03 apr 2024	60,20	60,77	60,15	60,77	60,77	3.727
02 apr 2024	60,61	60,69	60,10	60,16	60,16	3.012
28 mar 2024	60,37	60,50	60,13	60,53	60,53	9.883
27 mar 2024	59,77	59,98	59,61	59,96	59,96	616
26 mar 2024	59,83	60,00	59,63	59,76	59,76	2.128
25 mar 2024	59,70	59,98	59,60	59,84	59,84	3.795
22 mar 2024	59,89	59,91	59,73	59,73	59,73	902
21 mar 2024	60,39	60,39	60,03	60,08	60,08	8.857
20 mar 2024	59,21	59,38	59,11	59,36	59,36	106
19 mar 2024	58,94	59,12	58,83	59,12	59,12	1.275
18 mar 2024	59,26	59,26	59,00	59,21	59,21	14.953
15 mar 2024	58,81	59,06	58,81	58,89	58,89	4.775
14 mar 2024	59,05	59,41	58,84	58,87	58,87	240
13 mar 2024	58,85	59,42	58,63	59,37	59,37	1.249
12 mar 2024	58,69	58,81	58,52	58,71	58,71	5.214
11 mar 2024	58,60	58,60	58,13	58,35	58,35	2.896
08 mar 2024	58,72	58,79	58,58	58,71	58,71	509
07 mar 2024	58,30	58,78	57,63	58,69	58,69	450
06 mar 2024	57,21	57,80	57,21	57,85	57,85	46
05 mar 2024	57,29	57,45	57,20	57,37	57,37	2.543
04 mar 2024	57,03	57,47	57,03	57,42	57,42	116
01 mar 2024	56,99	57,33	56,91	57,33	57,33	2.323
29 feb 2024	56,53	56,96	56,40	56,74	56,74	464
28 feb 2024	56,22	56,42	56,22	56,42	56,42	4.905
27 feb 2024	56,60	56,60	56,44	56,49	56,49	6.040
26 feb 2024	56,45	56,49	56,26	56,27	56,27	918
23 feb 2024	56,51	56,58	56,30	56,58	56,58	714
22 feb 2024	56,23	56,41	56,06	56,21	56,21	60
21 feb 2024	55,58	55,71	55,58	55,71	55,71	1.128
20 feb 2024	55,98	56,09	55,94	55,98	55,98	5.106
19 feb 2024	55,97	55,97	55,94	55,88	55,88	888
16 feb 2024	55,71	55,94	55,71	56,17	56,17	14
15 feb 2024	55,37	55,42	54,62	55,27	55,27	1.831
14 feb 2024	54,17	54,43	54,17	54,50	54,50	47
13 feb 2024	55,23	55,33	54,19	54,40	54,40	1.396
12 feb 2024	55,05	55,39	54,76	55,39	55,39	45
09 feb 2024	54,89	54,95	54,62	54,62	54,62	980
08 feb 2024	54,68	55,14	54,68	54,69	54,69	2.232
07 feb 2024	55,10	55,32	54,95	55,15	55,15	1.115
06 feb 2024	54,77	54,83	54,20	54,83	54,83	3.384
05 feb 2024	55,12	55,31	54,23	54,40	54,40	1.887
02 feb 2024	56,27	56,27	55,48	55,38	55,38	12.697
01 feb 2024	55,50	55,53	55,25	55,65	55,65	606
31 gen 2024	56,07	56,32	55,93	55,93	55,93	63.417
30 gen 2024	55,79	55,97	55,79	55,81	55,81	60.002
29 gen 2024	55,46	55,65	55,45	55,49	55,49	227
26 gen 2024	55,43	55,82	55,43	55,69	55,69	645
25 gen 2024	55,20	55,20	55,12	55,26	55,26	466
24 gen 2024	55,61	55,72	55,22	55,32	55,32	1.955
23 gen 2024	54,90	55,17	54,74	54,74	54,74	2.157
22 gen 2024	54,54	54,68	54,54	54,73	54,73	415
19 gen 2024	54,77	54,77	54,47	54,47	54,47	241
18 gen 2024	54,72	54,72	54,59	54,58	54,58	151
17 gen 2024	54,73	54,83	54,64	54,51	54,51	152
16 gen 2024	55,49	55,71	55,49	55,60	55,60	238
15 gen 2024	56,13	56,51	55,95	56,15	56,15	532
12 gen 2024	56,25	56,51	56,20	56,31	56,31	215
11 gen 2024	56,35	56,52	55,73	55,73	55,73	2.458
10 gen 2024	56,22	56,22	56,11	56,13	56,13	235
09 gen 2024	56,40	57,04	56,40	56,40	56,40	1.099
08 gen 2024	56,69	56,94	56,56	56,94	56,94	2.349
05 gen 2024	57,01	57,01	56,51	57,05	57,05	302
04 gen 2024	57,26	57,33	57,20	57,21	57,21	57
03 gen 2024	57,15	57,83	57,01	57,14	57,14	1.322
02 gen 2024	58,06	58,90	58,04	58,08	58,08	552
29 dic 2023	58,67	58,67	58,67	58,67	58,67	-
28 dic 2023	58,91	59,04	58,73	58,73	58,73	458
27 dic 2023	58,87	58,88	58,43	58,75	58,75	266
22 dic 2023	58,02	58,17	58,02	58,17	58,17	286
21 dic 2023	57,69	57,90	57,58	57,90	57,90	772
20 dic 2023	57,91	58,00	57,79	57,96	57,96	446
19 dic 2023	57,86	57,94	57,38	57,94	57,94	753
18 dic 2023	57,11	57,11	57,11	57,26	57,26	1
15 dic 2023	57,45	57,65	57,17	57,23	57,23	9
14 dic 2023	56,63	57,05	56,58	57,09	57,09	4.368
13 dic 2023	54,77	54,80	54,67	54,74	54,74	1.471
12 dic 2023	54,96	55,17	54,71	54,71	54,71	3.462
11 dic 2023	54,38	54,68	54,33	54,68	54,68	16.942
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...

FTSE MIB33.629,21-107,19(-0,32%)

Dow Jones38.695,48+469,82(+1,23%)

Nasdaq 16.152,59+311,63(+1,97%)

Nikkei 22538.236,07-37,98(-0,10%)

Petrolio78,38-0,57(-0,72%)

Bitcoin EUR57.448,18+2.614,90(+4,77%)

Xtrackers MSCI World Materials UCITS ETF 1C (XDWM.L)

FTSE MIB
33.629,21
-107,19(-0,32%)

Dow Jones
38.695,48
+469,82(+1,23%)

Nasdaq
16.152,59
+311,63(+1,97%)

Nikkei 225
38.236,07
-37,98(-0,10%)

Petrolio
78,38
-0,57(-0,72%)

Bitcoin EUR
57.448,18
+2.614,90(+4,77%)