Italia markets open in 7 hours 49 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) EUR/USD
1,0777 +0,0005 (+0,04%) Bitcoin EUR
56.961,77 +409,20 (+0,72%) CMC Crypto 200
1.268,34 -44,29 (-3,37%)
Xtrackers ShortDAX Daily Swap UCITS ETF 1C (XSDX.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 08:27AM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 996,69 | 996,69 | 996,69 | 998,30 | 998,30 | 949 |
| 09 mag 2024 | 1.009,40 | 1.010,75 | 1.003,20 | 1.002,90 | 1.002,90 | 11.288 |
| 08 mag 2024 | 1.010,20 | 1.010,59 | 1.010,20 | 1.011,90 | 1.011,90 | 51.402 |
| 07 mag 2024 | 1.019,17 | 1.019,17 | 1.012,99 | 1.014,50 | 1.014,50 | 1.500 |
| 03 mag 2024 | 1.037,80 | 1.037,80 | 1.028,45 | 1.037,60 | 1.037,60 | 25.285 |
| 02 mag 2024 | 1.037,60 | 1.040,05 | 1.035,60 | 1.039,00 | 1.039,00 | 23.894 |
| 01 mag 2024 | 1.038,00 | 1.038,00 | 1.038,00 | 1.040,10 | 1.040,10 | 10 |
| 30 apr 2024 | 1.023,13 | 1.023,13 | 1.023,13 | 1.034,50 | 1.034,50 | 587 |
| 29 apr 2024 | 1.022,80 | 1.022,80 | 1.022,80 | 1.022,80 | 1.022,80 | - |
| 26 apr 2024 | 1.034,60 | 1.034,60 | 1.023,60 | 1.024,20 | 1.024,20 | 13.346 |
| 25 apr 2024 | 1.033,60 | 1.033,60 | 1.032,80 | 1.039,00 | 1.039,00 | 24.736 |
| 24 apr 2024 | 1.028,72 | 1.028,72 | 1.028,72 | 1.032,70 | 1.032,70 | 2.434 |
| 23 apr 2024 | 1.035,60 | 1.041,17 | 1.035,60 | 1.028,60 | 1.028,60 | 3.940 |
| 22 apr 2024 | 1.048,80 | 1.048,80 | 1.048,80 | 1.048,80 | 1.048,80 | - |
| 19 apr 2024 | 1.049,20 | 1.051,23 | 1.047,93 | 1.050,40 | 1.050,40 | 19.535 |
| 18 apr 2024 | 1.039,00 | 1.039,00 | 1.039,00 | 1.039,00 | 1.039,00 | - |
| 17 apr 2024 | 1.034,80 | 1.034,80 | 1.034,80 | 1.041,60 | 1.041,60 | 2.243 |
| 16 apr 2024 | 1.043,80 | 1.043,80 | 1.043,80 | 1.043,80 | 1.043,80 | - |
| 15 apr 2024 | 1.028,16 | 1.028,16 | 1.021,69 | 1.027,80 | 1.027,80 | 1.188 |
| 12 apr 2024 | 1.033,60 | 1.033,60 | 1.033,60 | 1.033,60 | 1.033,60 | - |
| 11 apr 2024 | 1.032,20 | 1.032,20 | 1.032,20 | 1.032,20 | 1.032,20 | - |
| 10 apr 2024 | 1.024,60 | 1.024,96 | 1.024,60 | 1.024,10 | 1.024,10 | 4.354 |
| 09 apr 2024 | 1.021,00 | 1.025,17 | 1.020,53 | 1.025,70 | 1.025,70 | 9.065 |
| 08 apr 2024 | 1.016,20 | 1.016,20 | 1.016,20 | 1.014,70 | 1.014,70 | 4.220 |
| 05 apr 2024 | 1.022,04 | 1.022,04 | 1.022,04 | 1.022,30 | 1.022,30 | 148 |
| 04 apr 2024 | 1.009,00 | 1.009,80 | 1.009,00 | 1.008,10 | 1.008,10 | 17.440 |
| 03 apr 2024 | 1.008,40 | 1.008,83 | 1.008,40 | 1.008,60 | 1.008,60 | 6.000 |
| 02 apr 2024 | 1.000,60 | 1.013,80 | 997,04 | 1.011,30 | 1.011,30 | 8.481 |
| 28 mar 2024 | 998,40 | 998,40 | 998,30 | 997,60 | 997,60 | 21.106 |
| 27 mar 2024 | 1.005,20 | 1.005,80 | 1.003,00 | 1.001,90 | 1.001,90 | 8.656 |
| 26 mar 2024 | 1.007,80 | 1.007,80 | 1.007,80 | 1.005,80 | 1.005,80 | 26.630 |
| 25 mar 2024 | 1.014,60 | 1.014,60 | 1.014,60 | 1.012,80 | 1.012,80 | 822 |
| 22 mar 2024 | 1.017,63 | 1.017,63 | 1.017,63 | 1.016,20 | 1.016,20 | 95 |
| 21 mar 2024 | 1.016,20 | 1.022,20 | 1.016,20 | 1.017,30 | 1.017,30 | 24.572 |
| 20 mar 2024 | 1.022,20 | 1.022,20 | 1.022,20 | 1.022,20 | 1.022,20 | - |
| 19 mar 2024 | 1.023,00 | 1.023,00 | 1.023,00 | 1.023,00 | 1.023,00 | - |
| 18 mar 2024 | 1.027,00 | 1.027,00 | 1.027,00 | 1.027,00 | 1.027,00 | - |
| 15 mar 2024 | 1.025,90 | 1.025,90 | 1.025,90 | 1.025,90 | 1.025,90 | - |
| 14 mar 2024 | 1.025,50 | 1.025,50 | 1.025,50 | 1.025,50 | 1.025,50 | - |
| 13 mar 2024 | 1.025,10 | 1.025,10 | 1.025,10 | 1.025,10 | 1.025,10 | - |
| 12 mar 2024 | 1.023,40 | 1.023,40 | 1.023,40 | 1.023,40 | 1.023,40 | - |
| 11 mar 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 08 mar 2024 | 1.027,20 | 1.027,20 | 1.026,03 | 1.028,00 | 1.028,00 | 4.410 |
| 07 mar 2024 | 1.029,20 | 1.029,20 | 1.029,20 | 1.029,20 | 1.029,20 | - |
| 06 mar 2024 | 1.036,60 | 1.036,60 | 1.035,93 | 1.038,40 | 1.038,40 | 2.669 |
| 05 mar 2024 | 1.040,20 | 1.040,20 | 1.039,48 | 1.038,10 | 1.038,10 | 1.358 |
| 04 mar 2024 | 1.038,00 | 1.038,00 | 1.038,00 | 1.038,00 | 1.038,00 | - |
| 01 mar 2024 | 1.040,40 | 1.040,40 | 1.037,40 | 1.038,00 | 1.038,00 | 8.608 |
| 29 feb 2024 | 1.037,20 | 1.037,20 | 1.037,20 | 1.037,20 | 1.037,20 | - |
| 28 feb 2024 | 1.045,20 | 1.045,20 | 1.045,20 | 1.044,70 | 1.044,70 | 757 |
| 27 feb 2024 | 1.045,30 | 1.045,30 | 1.045,30 | 1.045,30 | 1.045,30 | - |
| 26 feb 2024 | 1.053,80 | 1.053,80 | 1.053,80 | 1.053,80 | 1.053,80 | - |
| 23 feb 2024 | 1.051,90 | 1.051,90 | 1.051,90 | 1.051,70 | 1.051,70 | 9.221 |
| 22 feb 2024 | 1.056,10 | 1.056,10 | 1.056,10 | 1.056,10 | 1.056,10 | - |
| 21 feb 2024 | 1.073,80 | 1.073,80 | 1.073,80 | 1.073,80 | 1.073,80 | - |
| 20 feb 2024 | 1.074,30 | 1.074,30 | 1.074,30 | 1.074,30 | 1.074,30 | - |
| 19 feb 2024 | 1.072,76 | 1.072,76 | 1.072,76 | 1.073,10 | 1.073,10 | 3.772 |
| 16 feb 2024 | 1.073,40 | 1.073,55 | 1.073,40 | 1.071,20 | 1.071,20 | 34.047 |
| 15 feb 2024 | 1.074,90 | 1.074,90 | 1.074,90 | 1.074,90 | 1.074,90 | - |
| 14 feb 2024 | 1.079,00 | 1.079,85 | 1.079,00 | 1.080,10 | 1.080,10 | 53.504 |
| 13 feb 2024 | 1.076,20 | 1.082,76 | 1.075,97 | 1.079,20 | 1.079,20 | 54.005 |
| 12 feb 2024 | 1.072,60 | 1.072,60 | 1.072,60 | 1.072,60 | 1.072,60 | - |
| 09 feb 2024 | 1.080,60 | 1.081,40 | 1.079,80 | 1.079,30 | 1.079,30 | 9.749 |
| 08 feb 2024 | 1.075,80 | 1.075,80 | 1.075,80 | 1.075,80 | 1.075,80 | - |
| 07 feb 2024 | 1.075,00 | 1.075,04 | 1.075,00 | 1.078,10 | 1.078,10 | 850 |
| 06 feb 2024 | 1.075,44 | 1.075,44 | 1.075,44 | 1.071,30 | 1.071,30 | 4.906 |
| 05 feb 2024 | 1.084,20 | 1.084,20 | 1.084,20 | 1.084,10 | 1.084,10 | 10.977 |
| 02 feb 2024 | 1.079,20 | 1.079,20 | 1.079,20 | 1.079,20 | 1.079,20 | - |
| 01 feb 2024 | 1.081,20 | 1.081,20 | 1.081,20 | 1.083,40 | 1.083,40 | 13.653 |
| 31 gen 2024 | 1.076,95 | 1.076,95 | 1.076,95 | 1.079,10 | 1.079,10 | 1.541 |
| 30 gen 2024 | 1.076,30 | 1.076,30 | 1.076,30 | 1.076,30 | 1.076,30 | - |
| 29 gen 2024 | 1.074,10 | 1.074,10 | 1.074,10 | 1.074,10 | 1.074,10 | - |
| 26 gen 2024 | 1.074,70 | 1.074,70 | 1.074,70 | 1.074,70 | 1.074,70 | - |
| 25 gen 2024 | 1.083,80 | 1.085,00 | 1.083,80 | 1.076,20 | 1.076,20 | 10.665 |
| 24 gen 2024 | 1.085,40 | 1.085,44 | 1.085,40 | 1.079,00 | 1.079,00 | 5.116 |
| 23 gen 2024 | 1.095,20 | 1.095,23 | 1.095,20 | 1.096,90 | 1.096,90 | 11.768 |
| 22 gen 2024 | 1.095,00 | 1.095,20 | 1.093,97 | 1.094,30 | 1.094,30 | 10.210 |
| 19 gen 2024 | 1.098,05 | 1.098,05 | 1.098,05 | 1.106,10 | 1.106,10 | 2.001 |
| 18 gen 2024 | 1.101,00 | 1.101,00 | 1.101,00 | 1.102,30 | 1.102,30 | 16.399 |
| 17 gen 2024 | 1.111,20 | 1.118,71 | 1.111,20 | 1.111,80 | 1.111,80 | 78.343 |
| 16 gen 2024 | 1.105,80 | 1.107,58 | 1.105,42 | 1.105,60 | 1.105,60 | 34.905 |
| 15 gen 2024 | 1.102,00 | 1.102,77 | 1.093,98 | 1.101,00 | 1.101,00 | 27.440 |
| 12 gen 2024 | 1.099,00 | 1.099,00 | 1.095,40 | 1.096,40 | 1.096,40 | 6.334 |
| 11 gen 2024 | 1.104,00 | 1.107,20 | 1.087,89 | 1.108,20 | 1.108,20 | 30.797 |
| 10 gen 2024 | 1.097,40 | 1.097,40 | 1.097,40 | 1.097,40 | 1.097,40 | - |
| 09 gen 2024 | 1.093,23 | 1.093,23 | 1.093,23 | 1.095,70 | 1.095,70 | 16.213 |
| 08 gen 2024 | 1.093,60 | 1.108,63 | 1.093,60 | 1.093,60 | 1.093,60 | 2.009 |
| 05 gen 2024 | 1.103,00 | 1.103,00 | 1.103,00 | 1.102,70 | 1.102,70 | 1.386 |
| 04 gen 2024 | 1.109,37 | 1.109,37 | 1.109,37 | 1.102,90 | 1.102,90 | 7.630 |
| 03 gen 2024 | 1.108,00 | 1.111,60 | 1.096,95 | 1.109,30 | 1.109,30 | 72.763 |
| 02 gen 2024 | 1.086,00 | 1.102,25 | 1.084,29 | 1.099,50 | 1.099,50 | 118.429 |
| 29 dic 2023 | 1.099,91 | 1.099,91 | 1.099,91 | 1.102,10 | 1.102,10 | 13.269 |
| 28 dic 2023 | 1.104,50 | 1.104,50 | 1.104,50 | 1.104,50 | 1.104,50 | - |
| 27 dic 2023 | 1.101,80 | 1.103,22 | 1.101,34 | 1.100,40 | 1.100,40 | 72.800 |
| 22 dic 2023 | 1.100,90 | 1.100,90 | 1.100,90 | 1.100,90 | 1.100,90 | - |
| 21 dic 2023 | 1.103,40 | 1.104,00 | 1.101,23 | 1.102,60 | 1.102,60 | 17.363 |
| 20 dic 2023 | 1.096,40 | 1.096,40 | 1.096,40 | 1.094,40 | 1.094,40 | 5.054 |
| 19 dic 2023 | 1.087,90 | 1.087,90 | 1.087,90 | 1.087,90 | 1.087,90 | - |
| 18 dic 2023 | 1.093,60 | 1.099,33 | 1.090,97 | 1.097,90 | 1.097,90 | 69.631 |
| 15 dic 2023 | 1.085,60 | 1.085,60 | 1.083,00 | 1.083,70 | 1.083,70 | 253.859 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.