Italia markets close in 7 hours 55 minutes

Invesco Consumer Discretionary S&P US Select Sector UCITS ETF (XLYS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
619,47+0,10 (+0,02%)
In data: 08:00AM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024619,47619,47619,47619,47619,47-
25 giu 2024626,13626,13626,13619,36619,36-
24 giu 2024625,21625,21623,41625,21625,2147
21 giu 2024620,33620,42620,33620,33620,3313
20 giu 2024617,68619,53617,68618,17618,171
19 giu 2024619,46619,46619,46617,43617,43-
18 giu 2024617,26621,66616,55616,55616,55538
17 giu 2024608,58612,10606,67615,10615,1036
14 giu 2024615,96615,96615,96607,40607,40-
13 giu 2024616,12618,70612,98613,81613,81336
12 giu 2024609,13609,13609,13616,25616,25-
11 giu 2024609,64609,64607,70603,09603,097
10 giu 2024605,14607,08605,14606,85606,8586
07 giu 2024608,08611,79608,08609,14609,14120
06 giu 2024606,31608,46604,94607,00607,0012
05 giu 2024601,76604,98601,76603,68603,68118
04 giu 2024598,22602,07598,22600,31600,312.638
03 giu 2024603,01605,23600,88600,88600,882.785
31 mag 2024596,41600,46594,34594,34594,3432
30 mag 2024594,27594,27594,27597,06597,062
29 mag 2024594,27594,27593,73594,45594,45108
28 mag 2024598,18600,80598,18598,55598,5588
24 mag 2024595,96601,27595,95601,27601,27145
23 mag 2024605,29605,29599,57599,57599,57107
22 mag 2024606,56606,56606,56606,77606,7719
21 mag 2024605,62605,62605,62604,59604,59-
20 mag 2024613,49613,49613,49608,90608,902
17 mag 2024607,61609,50607,61609,50609,5079
16 mag 2024611,41612,69611,41611,16611,1619
15 mag 2024611,21611,82609,64612,18612,18715
14 mag 2024607,85609,02607,05609,02609,021.115
13 mag 2024608,77609,91608,77608,93608,9358
10 mag 2024608,16614,27608,16608,16608,16162
09 mag 2024603,70611,58603,59611,58611,58251
08 mag 2024606,22609,67605,99607,51607,511.064
07 mag 2024613,91614,51613,81612,59612,59230
03 mag 2024603,04608,77603,04608,77608,772.701
02 mag 2024599,99604,24599,99599,99599,99999
01 mag 2024600,00601,80596,81596,04596,04232
30 apr 2024616,81616,81609,76607,46607,46180
29 apr 2024608,00609,50607,50614,15614,15156
26 apr 2024600,42600,63600,00602,85602,854
25 apr 2024595,25595,85591,64591,29591,29146
24 apr 2024595,87598,75595,87596,16596,1614
23 apr 2024589,26589,26589,26589,26589,26-
22 apr 2024581,05581,97578,32578,32578,32170
19 apr 2024583,98583,98583,98583,98583,98-
18 apr 2024588,60588,60588,60591,11591,1111
17 apr 2024593,51593,67593,51589,27589,2713
16 apr 2024593,41593,41592,32592,47592,474
15 apr 2024609,43609,43609,43603,79603,79254
12 apr 2024615,20617,21610,20608,24608,2439
11 apr 2024607,71607,71607,71609,03609,0310
10 apr 2024620,96622,10607,84610,86610,86205
09 apr 2024616,63618,57616,50616,27616,27507
08 apr 2024614,66616,32613,57618,47618,4794
05 apr 2024611,25612,91611,25609,48609,4836
04 apr 2024618,09619,82618,09620,18620,1864
03 apr 2024613,76618,12613,76617,73617,73164
02 apr 2024623,49627,51612,76614,69614,6986
28 mar 2024633,23633,23633,23632,00632,0012
27 mar 2024627,44630,25627,09630,25630,25226
26 mar 2024628,01629,67628,01628,68628,6811
25 mar 2024623,67626,35623,46625,09625,09167
22 mar 2024628,12628,12624,78625,97625,9734
21 mar 2024630,21634,29630,21634,97634,9770
20 mar 2024622,61622,61619,51620,46620,46226
19 mar 2024613,80613,80613,80618,15618,1553
18 mar 2024612,69616,51612,68615,20615,2079
15 mar 2024614,63614,63608,49608,49608,49458
14 mar 2024619,58619,97616,05614,18614,1847
13 mar 2024620,13621,98620,13621,98621,9847
12 mar 2024622,65622,65618,20621,33621,3366
11 mar 2024616,90618,00616,90616,18616,1862
08 mar 2024620,05620,05620,05619,13619,1338
07 mar 2024613,48621,78613,48619,63619,63403
06 mar 2024619,40620,43618,19618,21618,21173
05 mar 2024623,66624,08621,92618,33618,33215
04 mar 2024633,64633,72630,09629,01629,01368
01 mar 2024632,72632,72632,72632,72632,72-
29 feb 2024629,60629,60629,60629,60629,60-
28 feb 2024625,05630,19624,04630,19630,1984
27 feb 2024628,54628,54628,54627,08627,08182
26 feb 2024622,83623,43621,40625,57625,5717
23 feb 2024619,69623,31619,69622,51622,51598
22 feb 2024618,30618,83618,30619,45619,4552
21 feb 2024607,78613,98607,78612,48612,48187
20 feb 2024610,00610,62606,81608,13608,13243
19 feb 2024612,49615,87612,49612,28612,2823
16 feb 2024616,16616,16616,16616,16616,16-
15 feb 2024611,05611,05611,05611,40611,4060
14 feb 2024604,98606,48603,75604,72604,72243
13 feb 2024612,43612,43605,29606,22606,22564
12 feb 2024615,15619,00614,36619,00619,00114
09 feb 2024612,47612,47611,89611,97611,97112
08 feb 2024610,96611,02609,76610,92610,92640
07 feb 2024603,20608,89603,20609,28609,281.276
06 feb 2024594,35601,05594,35600,63600,63143
05 feb 2024605,31606,14594,25594,25594,25191
02 feb 2024604,44608,01604,44601,72601,72920
*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...