Mercado fechará em 1 h 6 min

Xtrackers Harvest CSI300 UCITS ETF 1D (ASHR.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,85-0,23 (-1,56%)
No fechamento: 3:11PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr de 202114,8514,8914,8514,8514,8572.080
09 de abr de 20211.099,501.102,001.098,051.099,001.099,002.123
08 de abr de 20211.113,001.114,931.110,471.109,251.109,2510.675
07 de abr de 20211.106,041.108,471.106,041.107,751.107,75112.119
06 de abr de 20211.115,501.116,001.109,421.116,001.116,005.803
01 de abr de 20211.111,001.111,961.108,471.107,251.107,2520.729
31 de mar de 20211.097,001.102,001.094,051.100,501.100,5011.234
30 de mar de 20211.102,001.102,501.098,001.099,751.099,7520.793
29 de mar de 20211.090,501.094,961.088,801.091,251.091,2512.219
26 de mar de 20211.095,001.095,501.091,541.092,251.092,25111.801
25 de mar de 20211.073,501.078,521.073,501.076,501.076,5013.330
24 de mar de 20211.081,501.085,501.080,531.083,751.083,7516.759
23 de mar de 20211.093,001.095,971.093,001.095,001.095,003.612
22 de mar de 20211.098,971.104,431.097,051.102,501.102,508.609
19 de mar de 20211.092,501.092,501.082,501.092,501.092,503.081
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
29 de jan de 202111,8311,8511,7811,8211,8234.214
28 de jan de 202111,7811,9111,7711,9111,9176.960
27 de jan de 202112,1012,1412,0512,0612,0649.327
26 de jan de 202112,2012,2312,1912,1912,1919.339
25 de jan de 202112,3812,3812,3012,3412,34106.524
22 de jan de 202112,3012,3012,2212,2312,2360.981
21 de jan de 202112,3212,3212,2612,2712,271.303
20 de jan de 202112,1412,1412,0912,1512,1510.444
19 de jan de 202112,1012,1312,0912,1012,1064.301
18 de jan de 202112,3112,3312,2812,2812,2846.537
15 de jan de 202112,1412,1512,1012,1512,1516.630
14 de jan de 202112,2412,2412,1812,2212,2266.075
13 de jan de 202112,3612,4012,3512,4112,4119.498
12 de jan de 202112,5412,5412,5212,5212,5213.035
11 de jan de 202112,2312,2612,2312,2412,2411.460
08 de jan de 202112,3412,3412,2512,3112,3123.186
07 de jan de 202112,4112,4412,3612,4012,40142.995
06 de jan de 202112,1012,1912,1012,1712,1739.987
05 de jan de 202112,0112,1012,0012,0212,0246.293
04 de jan de 202111,7611,8811,7211,8111,8117.194
31 de dez de 202011,5111,5611,5111,5111,5138.034
30 de dez de 202011,3511,3811,3511,4011,4013.463
29 de dez de 202011,2511,3411,2511,2711,2755.356
24 de dez de 202011,1411,1411,1111,1111,1121.959
23 de dez de 202011,2511,2811,1511,1911,1946.607
22 de dez de 202011,1911,2411,1711,2211,2214.549
21 de dez de 202011,4111,4511,1311,3111,3117.756
18 de dez de 202011,1811,2011,1311,1811,1846.572
17 de dez de 202011,1711,1911,1211,1211,1249.470
16 de dez de 202011,1311,1311,0911,0911,0938.869
15 de dez de 202011,1411,1411,1311,1211,1218.233
14 de dez de 202011,1311,1511,1011,1411,146.165
11 de dez de 202011,1311,1611,1111,1211,12167.620
10 de dez de 202011,1811,2411,1611,2211,2218.974
09 de dez de 202011,1611,1611,0911,1111,1151.085
08 de dez de 202011,3311,3711,2911,3011,3037.965
07 de dez de 202011,3511,4311,3511,3811,3825.094
04 de dez de 202011,3111,3111,3011,3411,3440
03 de dez de 202011,3411,3411,2911,3111,31631
02 de dez de 202011,3911,4511,3911,4411,4443.464
01 de dez de 202011,3011,3811,3011,3111,3125.221
30 de nov de 202011,1511,1711,1111,0911,0920.504
27 de nov de 202011,1911,2411,1611,2211,224.803
26 de nov de 202011,0411,0711,0111,0711,07115.497
25 de nov de 202011,0211,0511,0211,0211,0245.796
24 de nov de 202011,1311,1711,0911,1211,125.076
23 de nov de 202011,2811,2811,2111,2111,2140.624
20 de nov de 202011,1911,2011,1611,1911,19145
19 de nov de 202011,1311,2011,1111,1911,1983.259
18 de nov de 202011,1411,1411,0911,0811,0856.309
17 de nov de 202011,1511,1711,0611,1211,1237.683
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...