Italia markets open in 4 hours 18 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.811,30 +182,82 (+0,49%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
60.091,20 +218,87 (+0,37%) CMC Crypto 200
1.392,67 +10,10 (+0,73%)
Xtrackers MSCI Fintech Innovation UCITS ETF 1C USD Acc (XFSN.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 10:21AM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,00 | 0,00 | 0,00 | 29,34 | 29,34 | - |
| 24 apr 2024 | 30,09 | 30,10 | 30,09 | 29,86 | 29,86 | 149 |
| 23 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 22 apr 2024 | 29,08 | 29,24 | 29,08 | 29,12 | 29,12 | 2 |
| 19 apr 2024 | 29,05 | 29,05 | 29,05 | 28,95 | 28,95 | 14 |
| 18 apr 2024 | 29,18 | 29,18 | 29,18 | 29,32 | 29,32 | 22 |
| 17 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 16 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 15 apr 2024 | 30,32 | 30,32 | 30,32 | 29,84 | 29,84 | 14 |
| 12 apr 2024 | 30,25 | 30,27 | 30,25 | 30,18 | 30,18 | 27 |
| 11 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 10 apr 2024 | 30,18 | 30,18 | 30,18 | 30,05 | 30,05 | - |
| 09 apr 2024 | 30,10 | 30,17 | 30,10 | 29,77 | 29,77 | 149 |
| 08 apr 2024 | 30,06 | 30,06 | 30,06 | 30,09 | 30,09 | 181 |
| 05 apr 2024 | 30,01 | 30,03 | 30,01 | 29,99 | 29,99 | 402 |
| 04 apr 2024 | 30,08 | 30,33 | 30,08 | 30,30 | 30,30 | 17 |
| 03 apr 2024 | 30,26 | 30,27 | 30,26 | 30,25 | 30,25 | 18 |
| 02 apr 2024 | 30,19 | 30,82 | 30,13 | 30,20 | 30,20 | 362 |
| 28 mar 2024 | 30,45 | 30,45 | 30,45 | 30,49 | 30,49 | 1 |
| 27 mar 2024 | 30,75 | 30,75 | 30,53 | 30,24 | 30,24 | 14 |
| 26 mar 2024 | 30,09 | 30,09 | 30,09 | 30,43 | 30,43 | - |
| 25 mar 2024 | 30,21 | 30,27 | 29,97 | 30,20 | 30,20 | 9 |
| 22 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 21 mar 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 20 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 19 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 18 mar 2024 | 29,54 | 29,55 | 29,54 | 29,58 | 29,58 | 202 |
| 15 mar 2024 | 29,64 | 29,68 | 29,64 | 29,41 | 29,41 | 30 |
| 14 mar 2024 | 29,92 | 29,92 | 29,92 | 29,55 | 29,55 | - |
| 13 mar 2024 | 29,77 | 29,92 | 29,77 | 29,86 | 29,86 | 1 |
| 12 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 11 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 08 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 07 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 06 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 05 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 04 mar 2024 | 29,20 | 29,20 | 29,20 | 29,27 | 29,27 | 1 |
| 01 mar 2024 | 29,14 | 29,14 | 29,14 | 29,26 | 29,26 | 150 |
| 29 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 28 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 27 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 26 feb 2024 | 28,66 | 29,10 | 28,66 | 28,99 | 28,99 | 755 |
| 23 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 22 feb 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 21 feb 2024 | 28,20 | 28,20 | 28,20 | 28,19 | 28,19 | 150 |
| 20 feb 2024 | 28,42 | 28,42 | 28,42 | 28,25 | 28,25 | - |
| 19 feb 2024 | 28,69 | 28,69 | 28,68 | 28,70 | 28,70 | 1 |
| 16 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 15 feb 2024 | 28,58 | 28,58 | 28,58 | 28,77 | 28,77 | - |
| 14 feb 2024 | 28,39 | 28,41 | 28,39 | 28,53 | 28,53 | 300 |
| 13 feb 2024 | 28,57 | 28,73 | 28,57 | 28,24 | 28,24 | 1 |
| 12 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 09 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 08 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 07 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 06 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 05 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 02 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 01 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 31 gen 2024 | 27,61 | 27,61 | 27,30 | 27,20 | 27,20 | - |
| 30 gen 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 29 gen 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 26 gen 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 25 gen 2024 | 27,47 | 27,47 | 27,47 | 27,48 | 27,48 | 1 |
| 24 gen 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 23 gen 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 22 gen 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 19 gen 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 18 gen 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 17 gen 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 16 gen 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 15 gen 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 12 gen 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 11 gen 2024 | 26,44 | 26,44 | 26,44 | 26,27 | 26,27 | 2 |
| 10 gen 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 09 gen 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 08 gen 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 05 gen 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 04 gen 2024 | 26,17 | 26,17 | 26,17 | 26,24 | 26,24 | 200 |
| 03 gen 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 02 gen 2024 | 27,02 | 27,02 | 27,02 | 26,67 | 26,67 | 13 |
| 29 dic 2023 | 27,03 | 27,03 | 27,03 | 27,05 | 27,05 | 12 |
| 28 dic 2023 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 27 dic 2023 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 22 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 21 dic 2023 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 20 dic 2023 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 19 dic 2023 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 18 dic 2023 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 15 dic 2023 | 26,29 | 26,29 | 26,29 | 26,72 | 26,72 | 1 |
| 14 dic 2023 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 13 dic 2023 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 12 dic 2023 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 11 dic 2023 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 08 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 07 dic 2023 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 06 dic 2023 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 05 dic 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 04 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 01 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.