Italia markets closed

Xtrackers Stoxx Europe 600 UCITS ETF 1C (XSX6.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
123,06-0,80 (-0,65%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024124,02124,02123,06123,06123,061.383
29 apr 2024124,36124,40123,86123,86123,862.153
26 apr 2024123,32123,38123,16123,86123,86158
25 apr 2024122,68122,68122,60122,32122,32575
24 apr 2024123,92123,92123,38123,08123,08538
23 apr 2024122,96123,44122,92123,68123,681.636
22 apr 2024122,00122,36121,94122,16122,16376
19 apr 2024120,58121,34120,56121,30121,3086
18 apr 2024121,48121,48121,00121,52121,52113
17 apr 2024121,04121,92121,04121,22121,22318
16 apr 2024121,22121,32120,64120,88120,88308
15 apr 2024123,14123,72122,94122,94122,94824
12 apr 2024123,72123,78123,18122,60122,60463
11 apr 2024122,84122,84122,26122,46122,46396
10 apr 2024123,50123,54122,20122,82122,8268
09 apr 2024123,34123,34122,78122,74122,745.599
08 apr 2024122,96123,50122,96123,56123,56327
05 apr 2024122,60122,90122,50122,86122,862.500
04 apr 2024123,94124,04123,82123,96123,96599
03 apr 2024123,58123,58123,28123,76123,76789
02 apr 2024126,12126,12123,42123,42123,425.731
28 mar 2024124,30124,50124,16124,36124,366.286
27 mar 2024124,00124,14123,82124,04124,04737
26 mar 2024123,48123,86123,46123,96123,96762
25 mar 2024123,38123,64123,00123,58123,58717
22 mar 2024123,30123,56123,30123,52123,52110
21 mar 2024123,30123,30122,98123,46123,46338
20 mar 2024121,82122,34121,82122,26122,26524
19 mar 2024121,88121,98121,76122,26122,26967
18 mar 2024122,34122,34121,80121,98121,98441
15 mar 2024122,60123,06122,40122,20122,201.730
14 mar 2024122,74123,22122,60122,66122,66472
13 mar 2024122,48122,76122,48122,74122,74262
12 mar 2024121,92122,54121,60122,50122,501.181
11 mar 2024121,40121,40120,96121,30121,301.483
08 mar 2024121,86122,10121,68121,70121,70954
07 mar 2024120,40121,80120,40121,84121,84707
06 mar 2024120,18120,46120,12120,40120,401.115
05 mar 2024119,90120,02119,78119,88119,881.767
04 mar 2024120,42120,42120,04120,26120,26435
01 mar 2024120,00120,16119,90120,28120,281.587
29 feb 2024119,94119,94119,54119,68119,68462
28 feb 2024119,80119,92119,46119,58119,5833
27 feb 2024119,76119,90119,46119,96119,961.224
26 feb 2024119,78119,94119,74119,72119,72389
23 feb 2024119,68120,26119,68120,12120,12193
22 feb 2024119,30119,30119,30119,70119,70100
21 feb 2024118,34118,60118,34118,52118,52616
20 feb 2024118,80119,00118,66118,78118,7879
19 feb 2024118,60118,92118,60118,92118,921.319
16 feb 2024118,60118,74118,54118,72118,723.054
15 feb 2024117,80118,02117,76117,90117,90189
14 feb 2024116,66117,18116,66117,10117,101.669
13 feb 2024117,56117,56116,32116,54116,54698
12 feb 2024117,64117,64117,42117,64117,64946
09 feb 2024117,08117,28117,08117,02117,021.074
08 feb 2024117,10117,58117,10117,08117,082.221
07 feb 2024117,50117,50117,14117,16117,161.492
06 feb 2024117,42117,60116,86117,60117,60286
05 feb 2024116,68117,12116,66116,66116,66385
02 feb 2024117,46117,46116,76116,84116,841.599
01 feb 2024117,10117,12117,00116,62116,62613
31 gen 2024117,22117,54117,16117,22117,221.874
30 gen 2024117,10117,26117,10117,24117,24633
29 gen 2024116,86116,86116,64116,88116,88462
26 gen 2024115,90116,74115,90116,70116,70499
25 gen 2024114,90115,24114,50115,36115,361.142
24 gen 2024114,62114,96114,62115,04115,04212
23 gen 2024114,34114,34113,78113,70113,70205
22 gen 2024113,70114,02113,50114,02114,0210.207
19 gen 2024113,62113,72112,86113,02113,023.698
18 gen 2024112,72113,32112,72113,30113,30190
17 gen 2024112,64112,68112,40112,60112,60995
16 gen 2024113,52113,76113,52113,86113,861.351
15 gen 2024114,48114,48114,32114,22114,2248
12 gen 2024114,94114,98114,48114,78114,781.549
11 gen 2024115,32115,32114,58113,84113,84584
10 gen 2024114,98114,98114,68114,78114,781.472
09 gen 2024115,02115,04114,60114,96114,961.909
08 gen 2024114,60114,78114,26115,08115,08429
05 gen 2024114,44114,58113,86114,76114,76521
04 gen 2024114,56114,80114,56115,08115,08108
03 gen 2024115,04115,04113,98114,20114,202.486
02 gen 2024115,88115,90115,00115,26115,26500
29 dic 2023115,44115,56115,28115,14115,14486
28 dic 2023115,36115,36115,24115,24115,2471
27 dic 2023115,30115,60115,16115,36115,36325
22 dic 2023115,00115,14114,80115,18115,18364
21 dic 2023114,88114,94114,64114,96114,96361
20 dic 2023115,30115,30114,94115,26115,26624
19 dic 2023114,64115,00114,62115,02115,021.949
18 dic 2023114,86114,86114,40114,48114,481.559
15 dic 2023115,06115,40114,86114,98114,981.630
14 dic 2023115,82115,84114,50114,94114,941.288
13 dic 2023114,14114,28113,92113,92113,921.871
12 dic 2023114,34114,34113,86113,92113,92466
11 dic 2023113,82114,02113,82114,22114,222.332
08 dic 2023113,38113,74113,38113,90113,90126
07 dic 2023113,16113,16112,92113,04113,04206
06 dic 2023112,88113,58112,88113,48113,48421
*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...