Italia markets closed

Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF 1D (XGSD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.406,50+19,50 (+0,82%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.401,002.408,032.396,842.406,502.406,506.782
02 mag 20242.379,502.387,002.379,502.387,002.387,001.467
01 mag 20242.345,502.358,002.345,502.354,502.354,506.979
30 apr 20242.375,502.381,502.363,782.358,252.358,2510.028
29 apr 20242.373,502.378,502.373,132.376,502.376,506.023
26 apr 20242.368,502.374,002.368,502.374,752.374,75628
25 apr 20242.341,502.368,002.341,502.350,002.350,005.869
24 apr 20242.375,002.375,002.361,442.362,252.362,251.862
23 apr 20242.365,502.372,002.364,532.368,002.368,002.065
22 apr 20242.351,002.367,002.351,002.357,752.357,754.474
19 apr 20242.315,002.318,012.309,002.333,252.333,253.427
18 apr 20242.314,002.324,002.313,502.322,002.322,001.526
17 apr 20242.298,502.317,002.298,502.306,002.306,003.903
16 apr 20242.313,502.313,502.303,002.303,002.303,002.038
15 apr 20242.349,502.354,002.341,502.341,502.341,501.692
12 apr 20242.360,002.364,502.350,002.352,002.352,00846
11 apr 20242.364,002.365,002.345,702.346,752.346,753.034
10 apr 20242.379,002.380,882.354,502.362,002.362,0012.292
09 apr 20242.365,002.365,402.351,702.356,502.356,505.294
08 apr 20242.351,502.360,002.344,502.360,002.360,007.854
05 apr 20242.344,502.349,502.343,502.345,502.345,5020.963
04 apr 20242.358,002.368,502.356,502.367,502.367,5015.351
03 apr 20242.346,002.355,502.345,132.352,502.352,502.333
02 apr 20242.354,002.360,502.346,822.347,502.347,505.365
28 mar 20242.339,502.339,502.335,742.339,002.339,005.618
27 mar 20242.323,502.327,452.318,002.327,002.327,003.004
26 mar 20242.299,502.312,002.299,502.311,502.311,507.772
25 mar 20242.296,502.306,002.296,502.305,502.305,50875
22 mar 20242.309,002.315,002.304,502.305,002.305,005.570
21 mar 20242.307,502.313,352.299,502.312,002.312,004.264
20 mar 20242.281,002.284,882.278,572.283,502.283,505.019
19 mar 20242.281,502.281,502.274,622.280,002.280,007.502
18 mar 20242.264,502.276,502.264,502.271,502.271,509.079
15 mar 20242.276,002.280,902.275,342.276,502.276,505.303
14 mar 20242.283,502.284,382.271,602.272,502.272,505.894
13 mar 20242.280,002.287,502.280,002.284,502.284,50847
12 mar 20242.274,502.285,002.274,502.279,502.279,504.632
11 mar 20242.259,002.261,752.250,002.263,502.263,504.532
08 mar 20242.275,502.275,502.266,382.268,002.268,002.206
07 mar 20242.259,002.269,212.259,002.264,502.264,503.969
06 mar 20242.258,502.265,552.258,502.265,252.265,25642
05 mar 20242.243,002.251,502.242,742.250,502.250,502.884
04 mar 20242.255,002.255,002.246,002.251,002.251,009.525
01 mar 20242.262,002.269,002.257,502.269,002.269,002.146
29 feb 20242.245,002.250,702.239,602.250,502.250,501.813
28 feb 20242.238,002.238,002.231,162.233,502.233,503.884
27 feb 20242.237,002.242,002.235,002.240,502.240,503.318
26 feb 20242.246,002.250,502.243,502.243,502.243,504.626
23 feb 20242.254,002.260,002.252,502.258,002.258,005.303
22 feb 20242.259,502.266,402.259,502.261,502.261,502.559
21 feb 20242.250,002.250,902.246,002.252,252.252,251.904
20 feb 20242.299,002.300,302.291,502.291,502.291,50975
19 feb 20242.289,002.297,502.289,002.296,002.296,009.730
16 feb 20242.307,002.307,002.303,502.304,502.304,504.473
15 feb 20242.278,502.288,002.278,502.288,002.288,001.965
14 feb 20242.275,002.279,502.272,002.277,752.277,754.746
13 feb 20242.281,502.283,502.281,502.256,752.256,75165
12 feb 20242.272,002.288,002.272,002.288,002.288,0010.968
09 feb 20242.267,002.269,502.256,002.256,002.256,00760
08 feb 20242.282,502.287,502.275,002.275,002.275,006.635
07 feb 20242.295,002.299,502.287,502.287,502.287,50408
06 feb 20242.293,502.293,502.289,662.297,252.297,25327
05 feb 20242.302,002.302,002.279,002.283,502.283,501.991
02 feb 20242.292,502.293,402.290,002.293,002.293,001.288
01 feb 20242.305,002.312,382.290,002.290,002.290,001.589
31 gen 20242.325,002.326,002.312,002.312,002.312,003.235
30 gen 20242.314,502.314,502.313,002.313,002.313,005.230
29 gen 20242.325,002.325,002.312,502.312,502.312,50980
26 gen 20242.312,002.315,002.311,002.315,002.315,002.423
25 gen 20242.311,002.311,962.307,002.311,002.311,001.030
24 gen 20242.303,002.303,002.298,802.308,002.308,00126
23 gen 20242.284,002.296,502.284,002.288,002.288,009.324
22 gen 20242.291,002.291,002.278,102.282,002.282,003.892
19 gen 20242.283,002.290,002.281,002.281,002.281,001.200
18 gen 20242.273,502.283,002.273,502.275,252.275,25615
17 gen 20242.278,002.278,002.264,852.268,502.268,507.434
16 gen 20242.313,002.318,502.307,502.309,002.309,002.558
15 gen 20242.321,432.328,002.318,502.319,002.319,001.852
12 gen 20242.323,502.325,502.314,502.314,502.314,5018.273
11 gen 20242.333,002.333,002.304,002.304,002.304,002.921
10 gen 20242.330,502.330,502.323,502.324,002.324,00852
09 gen 20242.338,002.342,002.334,502.334,502.334,501.255
08 gen 20242.351,502.351,502.341,182.346,502.346,509.220
05 gen 20242.351,002.358,002.347,632.356,502.356,501.243
04 gen 20242.364,502.364,502.362,502.363,752.363,751.665
03 gen 20242.365,002.365,002.343,772.341,752.341,751.449
02 gen 20242.370,502.370,502.361,002.367,502.367,503.096
29 dic 20232.354,502.360,502.354,002.354,002.354,001.963
28 dic 20232.357,002.360,502.349,502.356,502.356,50125
27 dic 20232.353,002.364,502.348,502.348,502.348,501.147
22 dic 20232.342,502.342,502.336,902.339,752.339,751.757
21 dic 20232.322,002.335,002.320,002.333,002.333,003.186
20 dic 20232.328,002.328,002.321,002.326,502.326,501.024
19 dic 20232.319,502.319,502.308,302.312,002.312,001.438
18 dic 20232.301,002.319,382.301,002.311,002.311,00615
15 dic 20232.295,502.296,402.288,502.294,502.294,50287
14 dic 20232.273,502.283,882.273,502.275,502.275,501.031
13 dic 20232.241,502.241,502.235,002.236,502.236,50603
12 dic 20232.248,002.252,502.236,002.236,002.236,003.880
11 dic 20232.242,002.242,002.227,002.239,002.239,003.145
*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...