Italia markets closed

Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
4.024,50+38,50 (+0,97%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20244.020,004.025,003.983,354.024,504.024,5010.634
02 mag 20243.966,003.986,003.966,003.986,003.986,0048
01 mag 20243.917,003.917,003.911,003.920,503.920,506
30 apr 20243.947,003.947,003.921,003.921,003.921,0021
29 apr 20243.946,003.947,503.937,003.937,003.937,001.337
26 apr 20243.908,003.925,003.908,003.925,003.925,001.324
25 apr 20243.859,003.864,003.859,003.864,003.864,00536
24 apr 20243.895,483.895,483.895,483.885,503.885,50506
23 apr 20243.878,003.878,003.862,003.870,003.870,006.493
22 apr 20243.843,003.852,003.842,003.852,003.852,0012
19 apr 20243.790,003.796,403.790,003.814,003.814,00275
18 apr 20243.843,003.843,003.819,003.830,003.830,00645
17 apr 20243.810,003.820,003.810,003.801,503.801,50160
16 apr 20243.827,003.827,003.807,003.811,003.811,004.354
15 apr 20243.898,003.898,003.882,003.882,003.882,002.601
12 apr 20243.890,503.890,503.890,503.890,503.890,50-
11 apr 20243.928,503.928,503.928,503.928,503.928,50-
10 apr 20243.949,003.949,003.945,003.908,503.908,5037
09 apr 20243.921,003.921,003.921,003.921,003.921,00-
08 apr 20243.898,003.898,003.898,003.918,003.918,00103
05 apr 20243.880,003.893,003.880,003.890,003.890,00221
04 apr 20243.892,003.923,003.892,003.923,003.923,0059
03 apr 20243.896,003.896,003.895,503.897,503.897,50104
02 apr 20243.940,003.940,003.912,003.912,003.912,001.448
28 mar 20243.876,503.876,503.876,503.876,503.876,50-
27 mar 20243.855,003.855,003.851,003.851,003.851,00631
26 mar 20243.860,003.860,003.860,003.860,003.860,00-
25 mar 20243.860,003.860,003.860,003.851,003.851,00139
22 mar 20243.865,503.865,503.865,503.865,503.865,50-
21 mar 20243.862,003.862,003.862,003.880,503.880,507.303
20 mar 20243.816,003.816,003.816,003.813,003.813,0024
19 mar 20243.792,003.792,003.792,003.801,003.801,003
18 mar 20243.831,003.831,003.828,003.823,003.823,0014
15 mar 20243.819,003.824,403.814,003.814,003.814,001.794
14 mar 20243.850,003.850,003.850,003.838,503.838,5020
13 mar 20243.848,003.848,003.830,003.830,003.830,00479
12 mar 20243.855,003.856,003.851,363.856,003.856,00664
11 mar 20243.797,003.814,003.797,003.814,003.814,00167
08 mar 20243.790,503.790,503.790,503.790,503.790,50-
07 mar 20243.801,003.801,003.801,003.801,003.801,00-
06 mar 20243.781,003.805,003.781,003.805,003.805,0010.466
05 mar 20243.779,003.780,003.758,003.758,003.758,0054
04 mar 20243.812,003.814,003.792,003.792,003.792,0051
01 mar 20243.788,003.810,003.788,003.810,003.810,002.943
29 feb 20243.770,003.778,003.757,003.764,003.764,0010.455
28 feb 20243.776,003.776,003.753,003.753,003.753,004.358
27 feb 20243.797,003.797,003.797,003.797,003.797,00-
26 feb 20243.784,003.796,003.784,003.788,003.788,003.812
23 feb 20243.808,003.809,003.808,003.809,003.809,00264
22 feb 20243.813,003.813,003.813,003.813,003.813,00-
21 feb 20243.791,003.810,003.788,003.790,003.790,004.597
20 feb 20243.788,003.790,003.769,003.769,003.769,00156
19 feb 20243.775,003.787,003.768,303.787,003.787,00297
16 feb 20243.786,003.790,003.786,003.790,003.790,008
15 feb 20243.768,003.768,003.762,003.762,003.762,0019
14 feb 20243.757,003.757,003.757,003.753,003.753,003
13 feb 20243.751,003.751,003.695,003.695,003.695,00134
12 feb 20243.714,003.773,003.714,003.773,003.773,0050
09 feb 20243.719,003.724,363.711,003.711,003.711,002.239
08 feb 20243.714,003.714,003.714,003.714,003.714,00-
07 feb 20243.722,003.728,643.722,003.722,003.722,007.780
06 feb 20243.726,003.739,003.725,003.736,003.736,001.055
05 feb 20243.657,003.665,003.657,003.665,003.665,0016
02 feb 20243.631,003.631,003.625,003.625,003.625,001.340
01 feb 20243.613,003.621,503.613,003.617,003.617,00484
31 gen 20243.596,003.613,003.596,003.613,003.613,0027
30 gen 20243.624,003.626,003.613,003.618,003.618,0013.895
29 gen 20243.655,003.656,003.640,003.640,003.640,0079
26 gen 20243.617,003.640,003.616,003.640,003.640,009.023
25 gen 20243.638,003.642,003.634,003.642,003.642,003.481
24 gen 20243.640,003.641,003.638,003.638,003.638,007.142
23 gen 20243.590,003.600,203.589,003.589,003.589,001.076
22 gen 20243.558,503.558,503.558,503.558,503.558,50-
19 gen 20243.572,003.576,003.569,003.576,003.576,00238
18 gen 20243.561,303.561,303.561,303.559,503.559,502
17 gen 20243.540,003.540,003.526,003.526,003.526,00742
16 gen 20243.606,003.606,003.606,003.606,003.606,00-
15 gen 20243.639,003.649,303.639,003.641,003.641,00824
12 gen 20243.647,003.661,003.647,003.661,003.661,0016
11 gen 20243.647,003.647,003.625,003.629,503.629,50342
10 gen 20243.625,503.625,503.625,503.625,503.625,50-
09 gen 20243.640,303.640,303.640,303.644,503.644,50124
08 gen 20243.661,003.667,003.661,003.672,003.672,0010
05 gen 20243.685,003.686,203.685,003.690,003.690,00378
04 gen 20243.702,003.702,003.702,003.700,503.700,501
03 gen 20243.709,003.709,003.708,523.710,503.710,508
02 gen 20243.751,003.751,003.723,503.742,003.742,002.801
29 dic 20233.762,003.762,003.762,003.751,003.751,007
28 dic 20233.756,003.756,003.756,003.763,503.763,50133
27 dic 20233.727,003.729,003.701,003.701,003.701,003
22 dic 20233.662,003.662,003.659,003.657,503.657,508
21 dic 20233.701,503.701,503.701,503.701,503.701,50-
20 dic 20233.692,003.692,003.681,003.681,003.681,00916
19 dic 20233.686,003.686,003.686,003.686,003.686,00-
18 dic 20233.676,903.676,903.676,903.668,503.668,50317
15 dic 20233.679,003.679,003.679,003.690,003.690,00732
14 dic 20233.659,003.661,003.654,003.669,503.669,50462
13 dic 20233.621,003.628,003.621,003.621,003.621,001.508
12 dic 20233.646,003.658,003.646,003.629,503.629,504
11 dic 20233.621,003.637,003.621,003.635,503.635,5066
*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...