Registration Strip Icon for default Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Xtrackers IE Public Limited Company

XPPE
18,3894
-0,4231 (-2,25%)
25 Nov 2024 - Chiuso
Dati in Tempo Reale
Borsa: Tradegate
Tipo: ETC
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
25 Nov 2024 18,42 -0,59 -3,11% 18,42 18,42 18,42 68
22 Nov 2024 19,0108 0,00 0,00% 19,0108 19,0108 19,0108 0
21 Nov 2024 19,0108 0,00 0,00% 19,0108 19,0108 19,0108 0
20 Nov 2024 19,0108 0,11 0,57% 19,0108 19,0108 19,0108 1
19 Nov 2024 18,9027 0,50 2,73% 18,9027 18,9027 18,9027 500
18 Nov 2024 18,40 0,00 0,00% 18,40 18,40 18,40 0
15 Nov 2024 18,40 0,00 0,00% 18,40 18,40 18,40 0
14 Nov 2024 18,40 0,00 0,00% 18,40 18,40 18,40 0
13 Nov 2024 18,40 -0,17 -0,90% 18,40 18,40 18,40 150
12 Nov 2024 18,5677 -0,53 -2,79% 18,5677 18,5677 18,5677 500
11 Nov 2024 19,10 0,00 0,00% 19,10 19,10 19,10 0
08 Nov 2024 19,10 0,08 0,43% 19,10 19,10 19,10 200
07 Nov 2024 19,0189 0,00 0,00% 19,0189 19,0189 19,0189 0
06 Nov 2024 19,0189 -0,52 -2,68% 19,0189 19,0189 19,0189 220
05 Nov 2024 19,5425 0,00 0,00% 19,5425 19,5425 19,5425 0
04 Nov 2024 19,5425 0,00 0,00% 19,5425 19,5425 19,5425 0
01 Nov 2024 19,5425 -1,01 -4,89% 19,5425 19,5425 19,5425 13
31 Ott 2024 20,5481 0,00 0,00% 20,5481 20,5481 20,5481 0
30 Ott 2024 20,5481 0,00 0,00% 20,5481 20,5481 20,5481 0
29 Ott 2024 20,5481 0,52 2,57% 20,5981 20,5981 20,5481 420
28 Ott 2024 20,0328 0,13 0,66% 20,0328 20,0328 20,0328 100
25 Ott 2024 19,9006 0,00 0,00% 19,9006 19,9006 19,9006 0
24 Ott 2024 19,9006 0,00 0,00% 19,9006 19,9006 19,9006 0
23 Ott 2024 19,9006 0,00 0,00% 19,9006 19,9006 19,9006 0
22 Ott 2024 19,9006 0,00 0,00% 19,9006 19,9006 19,9006 0
21 Ott 2024 19,9006 0,28 1,41% 19,9468 20,0021 19,90 545
18 Ott 2024 19,6231 0,00 0,00% 19,6231 19,6231 19,6231 0
17 Ott 2024 19,6231 0,00 0,00% 19,6231 19,6231 19,6231 0
16 Ott 2024 19,6231 0,41 2,11% 19,6231 19,6231 19,6231 215
15 Ott 2024 19,2172 -0,07 -0,38% 19,2172 19,2172 19,2172 100
14 Ott 2024 19,29 0,49 2,61% 19,29 19,29 19,29 220
11 Ott 2024 18,80 0,00 0,00% 18,80 18,80 18,80 0
10 Ott 2024 18,80 0,15 0,79% 18,80 18,80 18,80 315
09 Ott 2024 18,6521 -0,44 -2,30% 18,76 18,76 18,6489 3.630
08 Ott 2024 19,0909 -0,06 -0,31% 19,0909 19,0909 19,0909 215
07 Ott 2024 19,1496 -0,41 -2,12% 19,2252 19,30 19,1496 396
04 Ott 2024 19,5637 0,00 0,00% 19,5637 19,5637 19,5637 0
03 Ott 2024 19,5637 0,00 0,00% 19,5637 19,5637 19,5637 0
02 Ott 2024 19,5637 -0,03 -0,14% 19,5637 19,5637 19,5637 100
01 Ott 2024 19,592 0,44 2,29% 19,3309 19,592 19,3309 563
30 Set 2024 19,1526 -0,63 -3,16% 19,6549 19,6549 19,1526 300
27 Set 2024 19,7781 -0,12 -0,61% 19,7781 19,7781 19,7781 100
26 Set 2024 19,90 0,55 2,83% 19,7048 19,90 19,7048 420
25 Set 2024 19,3526 0,00 0,00% 19,3526 19,3526 19,3526 0
24 Set 2024 19,3526 0,09 0,45% 19,3526 19,3526 19,3526 100
23 Set 2024 19,2654 0,00 0,00% 19,2654 19,2654 19,2654 0
20 Set 2024 19,2654 0,00 0,00% 19,2654 19,2654 19,2654 0
19 Set 2024 19,2654 0,00 0,00% 19,2654 19,2654 19,2654 0
18 Set 2024 19,2654 0,00 0,00% 19,2654 19,2654 19,2654 0
17 Set 2024 19,2654 0,00 0,00% 19,2654 19,2654 19,2654 0
16 Set 2024 19,2654 -0,26 -1,34% 19,2654 19,2654 19,2654 200
13 Set 2024 19,528 0,49 2,55% 19,501 19,528 19,501 320
12 Set 2024 19,0421 1,03 5,72% 18,805 19,0421 18,805 628
11 Set 2024 18,0117 0,00 0,00% 18,0117 18,0117 18,0117 0
10 Set 2024 18,0117 0,00 0,00% 18,0117 18,0117 18,0117 0
09 Set 2024 18,0117 0,00 0,00% 18,0117 18,0117 18,0117 0
06 Set 2024 18,0117 0,00 0,00% 18,0117 18,0117 18,0117 0
05 Set 2024 18,0117 0,00 0,00% 18,0117 18,0117 18,0117 0
04 Set 2024 18,0117 0,00 0,00% 18,0117 18,0117 18,0117 0
03 Set 2024 18,0117 -0,32 -1,73% 18,1211 18,1639 18,0117 331
02 Set 2024 18,3279 -0,08 -0,41% 18,3279 18,3279 18,3279 3
30 Ago 2024 18,4029 -0,18 -0,95% 18,4029 18,4029 18,4029 100
29 Ago 2024 18,579 0,00 0,00% 18,579 18,579 18,579 0
28 Ago 2024 18,579 -0,36 -1,88% 18,6371 18,6371 18,579 115

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network