Italia markets closed

Xtrackers MSCI World Information Technology UCITS ETF 1C (XDWT.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
76,58+0,08 (+0,10%)
Alla chiusura: 04:43PM CEST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202476,1876,5876,1876,5876,58111
23 mag 202477,0977,2176,5076,5076,501.383
22 mag 202475,6275,6275,6275,6275,621.983
21 mag 202475,2975,3174,8774,8774,87371
17 mag 202474,4974,7374,2974,3774,371.315
16 mag 202474,3274,3274,3274,3274,322.112
15 mag 202472,8273,0072,5673,0073,00163
14 mag 202472,4872,4872,4872,4872,483
13 mag 202472,4472,4472,4472,4472,4420
10 mag 202472,6272,6271,9071,9071,90295
08 mag 202472,0672,1071,6871,7671,7684
07 mag 202472,0072,1272,0072,1172,1151
06 mag 202471,6171,6171,6171,6171,61350
03 mag 202470,0870,3470,0870,3470,34854
02 mag 202469,2969,2968,6768,7968,7983
30 apr 202470,7070,7070,7070,7070,70150
29 apr 202470,9071,0470,7771,0471,042.320
26 apr 202470,0970,0970,0970,0970,095
25 apr 202469,0269,0268,7668,9368,93276
24 apr 202469,7770,0369,7770,0370,0353
23 apr 202468,2868,3468,0468,3468,34176
22 apr 202467,9567,9567,4067,4067,401.225
19 apr 202468,6568,7668,1168,1168,1171
18 apr 202470,5370,5369,9569,9569,952.309
17 apr 202471,1271,1270,9270,9270,921.038
16 apr 202471,1071,1671,0071,0071,00291
15 apr 202472,8272,9372,5272,5272,5254
12 apr 202473,8873,8872,7172,8272,8272
11 apr 202472,3372,5672,1472,5672,5632
10 apr 202472,1972,2172,1572,1572,15493
09 apr 202472,0272,1671,3471,3471,34221
08 apr 202472,0272,0272,0272,0272,02-
05 apr 202471,5171,8771,4871,8771,87735
04 apr 202473,0673,0673,0673,0673,06-
03 apr 202473,0673,0673,0673,0673,0691
02 apr 202473,3973,5072,0872,0872,08136
28 mar 202473,0773,1372,7572,7572,75348
27 mar 202472,8572,8572,8572,8572,85285
26 mar 202473,5174,2273,5173,6573,65542
25 mar 202473,2073,2072,8672,8672,86161
22 mar 202473,5073,5673,0073,0173,01951
21 mar 202473,3073,3073,3073,3073,3010
20 mar 202471,2671,2671,2671,2671,26-
19 mar 202470,8770,8770,6270,6270,62171
18 mar 202470,7670,7670,7670,7670,76-
15 mar 202470,8070,8070,0070,0070,00450
14 mar 202471,0971,1771,0971,1071,10627
13 mar 202471,5071,5070,7470,7470,74186
12 mar 202470,2971,0070,2871,0071,001.251
11 mar 202469,8670,1869,8670,0570,05206
08 mar 202471,7071,7071,1871,1871,18397
07 mar 202471,2171,2171,2171,2171,21-
06 mar 202470,7070,7070,7070,7070,70-
05 mar 202471,3871,3870,7070,7070,70471
04 mar 202471,5271,6571,5271,6571,6579
01 mar 202470,6770,8370,3170,8370,831.885
29 feb 202469,5369,5369,5369,5369,5320
28 feb 202469,3369,3369,0269,0269,02174
27 feb 202469,5069,5069,4669,4669,4631
26 feb 202469,2969,6069,2569,6069,6013
23 feb 202469,7770,2869,2669,2669,261.081
22 feb 202468,1768,9468,1768,9468,94606
21 feb 202466,5066,5066,5066,5066,5020
20 feb 202468,1268,1268,1268,1268,12145
19 feb 202468,4268,4268,3468,3868,381.897
16 feb 202468,9368,9368,9368,9368,9313
15 feb 202469,1069,1068,7068,7068,70538
14 feb 202469,0969,0969,0969,0969,0914
13 feb 202469,3569,3568,3468,3468,3473
12 feb 202469,3469,3969,3469,3969,39422
09 feb 202468,5668,5668,5668,5668,56260
08 feb 202467,9168,2867,8768,2868,28429
07 feb 202467,3267,3267,3267,3267,32-
06 feb 202467,2067,4067,2067,2767,27687
05 feb 202466,4666,4666,4666,4666,46209
02 feb 202464,7664,8864,7664,8864,8880
01 feb 202464,9564,9564,9564,9564,95300
31 gen 202465,4765,4764,2064,2064,201.652
30 gen 202466,1766,2866,1766,2866,28216
29 gen 202465,5065,5065,5065,5065,5030
26 gen 202465,5365,8265,5365,8265,82210
25 gen 202466,9466,9466,9466,9466,94-
24 gen 202466,1766,1766,1766,1766,17-
23 gen 202465,6065,6065,3165,3165,3191
22 gen 202465,8065,8065,8065,8065,801
19 gen 202464,1464,3064,0264,3064,30349
18 gen 202462,4462,4462,4462,4462,44285
17 gen 202462,1362,1362,1362,1362,13-
16 gen 202462,1762,1762,1762,1762,17-
15 gen 202461,3161,3161,3161,3161,31-
12 gen 202461,3361,3361,1861,3161,31271
11 gen 202461,2861,2861,2661,2661,26143
10 gen 202460,4060,4060,4060,4060,40145
09 gen 202459,8359,8359,8359,8359,8310
08 gen 202459,0959,0959,0959,0959,09-
05 gen 202458,3958,4558,3958,4558,45271
04 gen 202458,7358,7358,7358,7358,73504
03 gen 202459,5059,5059,3559,3559,35504
29 dic 202360,8960,8960,8960,8960,891
28 dic 202360,6760,6760,6760,6760,67-
*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...