Italia markets closed

Xtrackers MSCI Taiwan UCITS ETF 1C (XMTD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,68+0,33 (+0,56%)
Alla chiusura: 02:50PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202459,3959,6859,3959,6859,683.358
03 mag 202459,4159,4159,3259,3559,35205
02 mag 202458,0658,0658,0658,0658,06-
01 mag 202457,5357,5357,5357,5357,53-
30 apr 202457,9757,9757,9757,9757,97-
29 apr 202458,5258,6458,2158,3058,303.447
26 apr 202457,2757,5457,2757,5157,517.444
25 apr 202456,5056,8756,0656,5256,524.757
24 apr 202457,5257,5256,7856,7856,784.975
23 apr 202456,0456,5856,0356,5956,5914.896
22 apr 202455,6355,6755,5655,6655,663.066
19 apr 202456,0056,3155,8456,0056,0020.047
18 apr 202458,6358,6357,3157,5157,514.508
17 apr 202457,7057,8557,4957,4957,49644
16 apr 202457,2257,3156,9957,2257,22630
15 apr 202459,0059,4658,9958,9958,9910.330
12 apr 202460,0660,3559,4959,6959,693.196
11 apr 202460,3860,3860,0560,0560,05139
10 apr 202461,2961,3261,2460,5860,589.152
09 apr 202461,3061,3060,9660,9660,96664
08 apr 202459,7660,1459,7460,1760,17615
05 apr 202459,1259,5059,0259,5059,506.590
04 apr 202460,1960,8960,1460,5560,5510.372
03 apr 202459,7359,7459,7360,2260,2294
02 apr 202460,3060,4359,9860,0660,061.578
28 mar 202459,2459,2459,2459,5859,58155
27 mar 202459,4859,5559,2559,3759,371.224
26 mar 202459,4259,7059,4159,5659,562.153
25 mar 202459,8359,8359,8359,8359,83-
22 mar 202459,7259,7259,7259,7259,72-
21 mar 202459,9059,9059,7359,8159,81704
20 mar 202458,6358,7458,5058,5958,594.010
19 mar 202458,9458,9458,9458,9458,9450
18 mar 202459,2659,2659,2659,2659,26-
15 mar 202459,0059,1258,8859,0559,052.033
14 mar 202459,5659,5659,5659,5659,56-
13 mar 202459,7459,7459,4959,5659,56800
12 mar 202459,9160,1359,9160,0960,092.580
11 mar 202459,3859,4559,0259,1159,1114.043
08 mar 202452,2552,2552,2552,2552,25-
07 mar 202452,2752,2752,2752,2752,27-
06 mar 202451,6751,6751,6751,6751,67-
05 mar 202450,5950,5950,5950,5950,5970
04 mar 202450,9451,0450,9451,0451,04270
01 mar 202450,0150,0150,0150,0150,01-
29 feb 202449,4249,4249,4249,4249,42-
28 feb 202448,8248,8248,8248,8248,82-
27 feb 202449,4049,4049,4049,4049,40-
26 feb 202449,5649,5649,5649,5649,5624
23 feb 202449,4449,4449,4449,4449,442
22 feb 202449,6449,6449,6449,6449,64-
21 feb 202448,9248,9248,9248,9248,92-
20 feb 202449,2949,2949,2949,2949,295
19 feb 202449,2149,2149,2149,2149,21-
16 feb 202449,2249,2249,2249,2249,22-
15 feb 202449,4049,4049,4049,4049,40-
14 feb 202449,4749,4749,4749,4749,47-
13 feb 202449,2449,2449,2449,2449,24-
12 feb 202449,9249,9249,9249,9249,92-
09 feb 202449,6149,6749,6149,6749,67420
08 feb 202448,9648,9648,9648,9648,962.213
07 feb 202448,1748,1748,1748,1748,17-
06 feb 202447,6947,7447,6947,7447,74263
05 feb 202446,8546,8546,8546,8546,85210
02 feb 202446,4846,4846,4846,4846,48-
01 feb 202446,1846,1846,1846,1846,18-
31 gen 202446,5346,5346,5346,5346,53-
30 gen 202446,9046,9046,9046,9046,90-
29 gen 202446,9946,9946,9946,9946,99-
26 gen 202446,9946,9946,9946,9946,99-
25 gen 202446,9946,9946,9946,9946,99-
24 gen 202446,6846,6846,6846,6846,68-
23 gen 202446,3946,3946,3946,3946,39-
22 gen 202446,2246,2246,2246,2246,22-
19 gen 202446,0146,0145,8545,8545,852.501
18 gen 202444,9344,9344,9344,9344,93-
17 gen 202443,8143,8143,8143,8143,81-
16 gen 202444,2444,2444,2444,2444,24-
15 gen 202444,7244,7244,7244,7244,72-
12 gen 202444,7544,7544,7544,7544,75-
11 gen 202444,6944,6944,6944,6944,69-
10 gen 202444,6244,6244,6244,6244,62-
09 gen 202444,8944,8944,8944,8944,89-
08 gen 202444,9944,9944,9944,9944,991
05 gen 202444,9744,9744,9744,9744,97-
04 gen 202444,9944,9944,9944,9944,99-
03 gen 202444,9944,9944,9944,9944,99-
02 gen 202445,9045,9045,9045,9045,90-
29 dic 202345,9045,9045,9045,9045,90-
28 dic 202345,9045,9045,9045,9045,90-
27 dic 202345,7145,7145,7145,7145,71-
22 dic 202345,3245,3245,3245,3245,32-
21 dic 202345,1845,1845,1845,1845,18-
20 dic 202345,3045,3045,3045,3045,30-
19 dic 202345,3645,3645,3645,3645,36-
18 dic 202345,4145,4145,4145,4145,41-
15 dic 202345,8145,8145,8145,8145,812.299
14 dic 202345,9445,9445,9045,9045,90420
13 dic 202345,1345,1345,1345,1345,13-
12 dic 202345,1345,1345,1345,1345,13-
*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...