Mercado abrirá em 9 h 36 min

Xtrackers - Harvest CSI300 UCITS ETF (ASHR.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,53+0,11 (+0,68%)
No fechamento: 3:13PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202115,5215,5715,5115,5315,5318.808
23 de jun. de 2021------
22 de jun. de 2021------
21 de jun. de 2021------
18 de jun. de 202111,0611,1011,0511,0811,0819.000
17 de jun. de 202111,0111,0311,0111,0511,059.166
16 de jun. de 202110,9710,9910,9410,9810,9830.331
15 de jun. de 202111,1411,1411,1111,1011,1021.159
14 de jun. de 202111,1811,2211,1811,2011,203.539
11 de jun. de 202111,2211,2411,1711,1911,19810
10 de jun. de 202111,3511,4011,3511,3411,341.134
09 de jun. de 202111,3011,3011,2411,3011,3015.581
08 de jun. de 202111,2211,2211,2211,2311,23294
07 de jun. de 202111,3411,3611,3011,3011,3024.462
04 de jun. de 202111,3811,3811,3211,3811,3886.528
03 de jun. de 202111,3011,3011,2611,3111,3171.595
02 de jun. de 202111,4011,4211,3811,3911,3919.117
01 de jun. de 202111,4311,4811,4311,4811,4815.978
28 de mai. de 202111,4511,5111,4511,4811,4844.046
27 de mai. de 202111,5511,5511,4811,4911,4921.396
26 de mai. de 202111,4311,4711,4111,4911,4915.891
25 de mai. de 202111,3511,5011,3511,4711,4712.243
24 de mai. de 202111,0611,0610,9811,0511,05823
21 de mai. de 202110,9110,9410,9110,9110,9140.398
20 de mai. de 202111,1111,1111,0811,1111,112.085
19 de mai. de 202111,0111,0210,9911,0011,006.074
18 de mai. de 202110,9911,0110,9911,0211,0212
17 de mai. de 202111,0711,1111,0711,0911,09980
14 de mai. de 202111,0211,0210,9610,9910,992.324
13 de mai. de 202110,7010,7310,6410,7310,7330.382
12 de mai. de 202110,7010,7710,7010,7010,703.154
11 de mai. de 202110,6410,7210,6210,6610,6618.349
10 de mai. de 202110,7410,7510,7110,6510,6553.090
07 de mai. de 202110,8310,8410,8010,8410,8422.349
06 de mai. de 202110,9310,9310,9110,9510,95944.291
05 de mai. de 202110,8910,9510,8910,9610,96118
04 de mai. de 202110,8810,9810,8810,9010,902.942
30 de abr. de 202111,1011,1111,1011,1011,101.162
29 de abr. de 202111,1311,1311,0611,0611,0660.857
28 de abr. de 202111,0511,0511,0511,0511,05-
27 de abr. de 202111,0911,0911,0911,0411,0425.464
26 de abr. de 202111,0111,0510,9811,0411,041.147
23 de abr. de 202111,2211,2511,2111,2611,268.327
22 de abr. de 202111,1011,1011,0511,1011,101.477
21 de abr. de 202111,0411,0411,0311,0711,071.901
20 de abr. de 202110,9310,9310,8810,8910,892.583
19 de abr. de 202111,0111,0510,8510,8510,8531.816
16 de abr. de 202110,8510,8710,8110,8310,8316.126
15 de abr. de 202110,8510,8610,7610,8510,853.339
14 de abr. de 202110,8110,8410,8110,8110,8138.487
13 de abr. de 202110,8110,8110,7410,8010,801.348
12 de abr. de 202110,8110,8410,7810,8110,8145.191
09 de abr. de 202110,9911,0210,9810,9910,992.123
08 de abr. de 202111,1311,1511,1011,0911,0910.675
07 de abr. de 202111,0611,0811,0611,0811,08112.119
06 de abr. de 202111,1511,1611,0911,1611,165.803
01 de abr. de 202111,1111,1211,0811,0711,0720.729
31 de mar. de 202110,9711,0210,9411,0111,0111.234
30 de mar. de 202111,0211,0210,9811,0011,0020.793
29 de mar. de 202110,9010,9510,8910,9110,9112.219
26 de mar. de 202110,9510,9510,9210,9210,92111.801
25 de mar. de 202110,7310,7910,7310,7710,7713.330
24 de mar. de 202110,8110,8510,8110,8410,8416.759
23 de mar. de 202110,9310,9610,9310,9510,953.612
22 de mar. de 202110,9911,0410,9711,0211,028.609
19 de mar. de 202110,9310,9310,8210,9310,933.081
18 de mar. de 202111,0311,0411,0211,0611,0662.104
17 de mar. de 202111,0211,0611,0011,0311,037.340
16 de mar. de 202111,0211,0411,0211,0211,0215.547
15 de mar. de 202110,9910,9910,9110,9610,962.090
12 de mar. de 202111,0211,0911,0211,0711,0757.693
11 de mar. de 202111,1411,1911,0911,1911,1940.599
10 de mar. de 202110,9010,9110,8610,8810,8821.449
09 de mar. de 202110,8011,0110,7811,0111,0199.363
08 de mar. de 202110,9711,0410,9311,0211,0223.221
05 de mar. de 202111,4511,4611,4011,3811,383.430
04 de mar. de 202111,5111,5111,4111,4811,482.504
03 de mar. de 202111,6811,8011,6811,7111,7128.693
02 de mar. de 202111,6611,7011,6011,6211,6216.383
01 de mar. de 202111,7711,8411,7311,8511,8531.184
26 de fev. de 202111,5511,6111,5111,5911,5943.336
25 de fev. de 202111,7311,7311,6811,6711,676.265
24 de fev. de 202111,6911,8211,6411,8011,8021.910
23 de fev. de 202111,9311,9911,8511,9311,9337.366
22 de fev. de 202112,1012,1112,0512,0612,0644.804
19 de fev. de 202112,6012,6512,5912,6512,6568.646
18 de fev. de 202112,6112,6112,5112,5312,5330.945
17 de fev. de 202113,0313,0312,9813,0313,034.091
16 de fev. de 202112,9112,9712,9112,9312,9315.746
15 de fev. de 202112,9112,9312,8812,9212,9225.386
12 de fev. de 202112,8912,9112,8612,8612,8618.906
11 de fev. de 202112,8912,8912,8312,8712,8718.951
10 de fev. de 202112,7812,8312,7412,7212,7271.010
09 de fev. de 202112,5612,6012,5612,6012,6038.139
08 de fev. de 202112,3512,3712,2812,3512,353.046
05 de fev. de 202112,1512,1712,1512,1612,1610.271
04 de fev. de 202112,0912,2112,0912,1112,1115.029
03 de fev. de 202112,1612,2112,1612,1812,1867.680
02 de fev. de 202112,1812,2212,1312,2112,2130.534
01 de fev. de 202111,9511,9611,9411,9711,9715.359
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...