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
2.339,00+12,00 (+0,52%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 dic 20232.236,002.239,902.232,002.238,502.238,502.066
07 dic 20232.213,002.225,502.213,002.225,502.225,501.787
06 dic 20232.223,002.231,002.220,002.225,002.225,00749
05 dic 20232.209,502.209,502.205,602.211,502.211,50197
04 dic 20232.218,002.221,502.213,002.216,252.216,256.170
01 dic 20232.203,502.209,502.199,402.210,502.210,508.454
30 nov 20232.191,002.200,502.190,122.195,502.195,5011.968
29 nov 20232.172,002.180,802.172,002.179,502.179,502.142
28 nov 20232.190,002.191,002.178,312.188,502.188,50246
27 nov 20232.195,502.196,002.191,052.192,752.192,753.245
24 nov 20232.196,502.200,502.192,002.198,252.198,25634
23 nov 20232.203,002.207,002.192,002.198,252.198,256.747
22 nov 20232.199,502.202,502.197,002.202,002.202,009.575
21 nov 20232.201,502.202,002.196,502.193,502.193,503.056
20 nov 20232.208,002.210,302.203,502.208,752.208,75963
17 nov 20232.200,502.205,002.200,052.204,002.204,002.567
16 nov 20232.200,502.203,842.183,002.181,252.181,251.797
15 nov 20232.197,502.207,002.190,502.203,502.203,507.742
14 nov 20232.214,502.230,502.214,002.230,002.230,001.116
13 nov 20232.205,502.206,502.200,502.210,002.210,003.225
10 nov 20232.196,002.198,472.194,932.199,752.199,751.571
09 nov 20232.209,502.209,502.209,502.206,502.206,50212
08 nov 20232.187,752.187,752.187,752.187,752.187,75-
07 nov 20232.198,502.198,502.198,502.197,252.197,25327
*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...