Mercado abrirá em 7 h 53 min

Xtrackers - Harvest CSI300 UCITS ETF (ASHR.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,64+0,36 (+2,39%)
No fechamento: 04:35PM GMT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202115,5015,6415,5015,6415,6472.785
07 de dez. de 202115,2415,2515,2415,2715,2733.000
06 de dez. de 202115,0715,2315,0715,2315,2394.623
03 de dez. de 202115,1115,1315,0215,0215,0215.079
02 de dez. de 202114,9615,0214,9414,9614,9629.171
01 de dez. de 202114,8714,9814,8614,9814,9858.557
30 de nov. de 202114,9014,9414,8914,8914,894.741
29 de nov. de 202114,8914,9514,8414,8414,841.131
26 de nov. de 202114,9814,9814,9014,8414,8413.079
25 de nov. de 202115,1115,1115,0415,0815,08431
24 de nov. de 202115,1015,1515,0915,1415,1441.845
23 de nov. de 202115,1615,1615,0715,0615,069.237
22 de nov. de 202115,1715,1715,1015,1315,1322.493
19 de nov. de 202115,0615,0614,9815,0515,05258
18 de nov. de 202114,9414,9414,8514,8914,898.045
17 de nov. de 202115,0515,0515,0515,0515,05-
16 de nov. de 202115,0915,0914,9814,9814,9813.988
15 de nov. de 202115,0315,1315,0315,1215,1210.223
12 de nov. de 202115,1415,1515,1215,1615,1612.179
11 de nov. de 202115,0715,1015,0215,1515,1513.750
10 de nov. de 202114,9014,9014,8614,8914,891.624
09 de nov. de 202114,9414,9414,8614,8614,86100.480
08 de nov. de 202114,9315,0214,9315,0215,0296.644
05 de nov. de 202114,8514,9014,8414,8614,863.600
04 de nov. de 202114,8914,8914,8914,8914,89-
03 de nov. de 202114,8314,8314,7814,7614,7664
02 de nov. de 202114,8114,8514,8114,8414,841.500
01 de nov. de 202115,0415,1015,0415,1015,1026.021
29 de out. de 202115,1115,1115,0615,0215,0214.439
28 de out. de 202114,9714,9914,9514,9814,981.648
27 de out. de 202115,0915,0915,0315,0315,0351.556
26 de out. de 202115,2815,3215,2715,2715,2749.341
25 de out. de 202115,3415,3515,2815,3315,3339.375
22 de out. de 202115,2715,2715,2615,2315,23660
21 de out. de 202115,0615,0615,0615,0615,066.431
20 de out. de 202115,1015,1115,0815,0815,083.021
19 de out. de 202115,0415,1015,0415,1715,1714.178
18 de out. de 202114,8614,9014,8614,8614,863.689
15 de out. de 202115,0315,0515,0315,0115,016.864
14 de out. de 202115,0015,0014,9114,9214,9229.474
13 de out. de 202115,1415,1615,1315,1615,161.932
12 de out. de 202114,8814,8814,8514,8814,8836.164
11 de out. de 202115,0615,0615,0115,0115,0147.524
08 de out. de 202114,9615,0414,9615,0315,0337.874
07 de out. de 202114,6414,7814,6314,7814,7847.506
06 de out. de 202114,3714,4414,3714,4114,41341
05 de out. de 202114,2914,4714,2914,4914,4918.710
04 de out. de 202114,4514,4914,3914,3914,39413.907
01 de out. de 202114,4814,6814,4814,6014,6022.828
30 de set. de 202114,8114,8114,8114,8514,851.600
29 de set. de 202114,6114,7014,6114,6714,6767.263
28 de set. de 202114,8414,8414,7314,7314,7322.084
27 de set. de 202114,8514,9114,7814,8414,8432.461
24 de set. de 202114,6914,6914,6014,6314,6325.106
23 de set. de 202114,7114,7714,6014,6014,6085.745
22 de set. de 202114,3814,7014,3814,7014,70960.850
21 de set. de 202114,3214,3614,2614,2814,2833.835
20 de set. de 202114,2514,2914,2014,2914,29132.281
17 de set. de 202114,8014,8014,6514,6814,686.453
16 de set. de 202114,6914,6914,5614,6014,6016.427
15 de set. de 202114,8414,9014,8114,8014,8042.428
14 de set. de 202114,9514,9614,9014,9514,9520.962
13 de set. de 202115,1815,1815,1815,1815,1820.162
10 de set. de 202115,2715,3215,2715,2715,2752.093
09 de set. de 202115,0215,1015,0215,1115,1129.138
08 de set. de 202115,0615,0815,0215,0615,0650.796
07 de set. de 202115,1415,1915,1415,1815,1811.405
06 de set. de 202115,0015,0215,0015,0315,0320.515
03 de set. de 202114,7714,8814,7614,8414,8454.689
02 de set. de 202114,8214,8614,7914,8614,8614.386
01 de set. de 202114,7814,8214,7214,8314,8336.081
31 de ago. de 202114,5614,6114,5214,5514,5599.227
27 de ago. de 202114,6114,6514,6114,6914,6911.014
26 de ago. de 202114,5514,5914,5214,5614,563.512
25 de ago. de 202114,8514,8914,8114,8914,89261.130
24 de ago. de 202114,8714,9514,8514,9014,90368.130
23 de ago. de 202114,5314,6614,5314,6614,668.091
20 de ago. de 202114,3114,4414,2714,4314,4330.250
19 de ago. de 202114,6514,7314,6414,6814,684.705
18 de ago. de 202114,7814,7814,7314,7514,759.098
17 de ago. de 202114,6414,6514,5914,6014,60128.747
16 de ago. de 202115,0015,0114,9514,9814,9814.402
13 de ago. de 202114,9714,9714,9615,0115,012.541
12 de ago. de 202115,0215,0714,9714,9914,9964.345
11 de ago. de 202115,2415,2415,1515,1915,19175.587
10 de ago. de 202115,2115,2315,2015,1915,1953.546
09 de ago. de 202115,0415,1315,0415,1315,1333.687
06 de ago. de 202114,8914,9214,8414,8414,84207.355
05 de ago. de 202114,9814,9814,9314,9714,9715.849
04 de ago. de 202115,0115,0414,9714,9814,9822.234
03 de ago. de 202114,9014,9314,8114,8814,8820.252
02 de ago. de 202114,9014,9314,8814,9114,9125.629
30 de jul. de 202114,5214,6314,5214,6114,6121.840
29 de jul. de 202114,6614,7614,6314,6614,668.461
28 de jul. de 202114,2814,7114,2814,6614,6670.671
27 de jul. de 202114,2214,2213,8614,0014,00400.974
26 de jul. de 202114,7814,7814,5914,7514,75346.047
23 de jul. de 202115,3115,3515,2815,2715,273.324
22 de jul. de 202115,5215,5715,5115,4915,493.078
21 de jul. de 202115,5115,5715,5115,5515,5585.310
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...