Xtrackers II USD Overnight Rate Swap UCITS ETF 1C (XFFE.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 196.18 | 196.24 | 196.18 | 196.24 | 196.24 | 1,639 |
| 20 jun 2024 | 196.26 | 196.26 | 196.12 | 196.17 | 196.17 | 2,800 |
| 19 jun 2024 | 196.18 | 196.22 | 196.10 | 196.18 | 196.18 | 10,315 |
| 18 jun 2024 | 196.10 | 196.30 | 196.10 | 196.14 | 196.14 | 718 |
| 17 jun 2024 | 196.02 | 196.22 | 196.00 | 196.05 | 196.05 | 20,142 |
| 14 jun 2024 | 196.02 | 196.06 | 195.98 | 196.04 | 196.04 | 3,338 |
| 13 jun 2024 | 196.02 | 196.03 | 196.00 | 196.02 | 196.02 | 3,858 |
| 12 jun 2024 | 195.94 | 196.02 | 195.90 | 195.93 | 195.93 | 4,084 |
| 11 jun 2024 | 195.94 | 195.98 | 195.86 | 195.90 | 195.90 | 3,932 |
| 10 jun 2024 | 195.82 | 195.96 | 195.82 | 195.87 | 195.87 | 55,596 |
| 07 jun 2024 | 195.82 | 195.88 | 195.72 | 195.82 | 195.82 | 3,374 |
| 06 jun 2024 | 195.64 | 195.86 | 195.64 | 195.84 | 195.84 | 92,145 |
| 05 jun 2024 | 195.72 | 195.86 | 195.72 | 195.80 | 195.80 | 7,675 |
| 04 jun 2024 | 195.76 | 195.80 | 195.72 | 195.76 | 195.76 | 22,350 |
| 03 jun 2024 | 195.80 | 195.80 | 195.66 | 195.68 | 195.68 | 23,182 |
| 31 may 2024 | 195.76 | 195.76 | 195.56 | 195.70 | 195.70 | 562 |
| 30 may 2024 | 195.60 | 195.66 | 195.60 | 195.62 | 195.62 | 1,319 |
| 29 may 2024 | 195.52 | 195.58 | 195.50 | 195.56 | 195.56 | 21,622 |
| 28 may 2024 | 195.48 | 195.56 | 195.46 | 195.54 | 195.54 | 64,541 |
| 24 may 2024 | 195.44 | 195.50 | 195.42 | 195.44 | 195.44 | 4,983 |
| 23 may 2024 | 195.44 | 195.46 | 195.38 | 195.42 | 195.42 | 2,432 |
| 22 may 2024 | 195.38 | 195.42 | 195.34 | 195.36 | 195.36 | 1,342 |
| 21 may 2024 | 195.28 | 195.34 | 195.24 | 195.32 | 195.32 | 3,311 |
| 20 may 2024 | 195.40 | 195.40 | 195.22 | 195.30 | 195.30 | 11,357 |
| 17 may 2024 | 195.28 | 195.28 | 195.22 | 195.24 | 195.24 | 4,820 |
| 16 may 2024 | 195.28 | 195.28 | 190.00 | 195.22 | 195.22 | 4,059 |
| 15 may 2024 | 195.26 | 195.48 | 195.10 | 195.14 | 195.14 | 4,413 |
| 14 may 2024 | 195.16 | 195.16 | 195.10 | 195.13 | 195.13 | 1,750 |
| 13 may 2024 | 195.06 | 195.12 | 195.06 | 195.10 | 195.10 | 1,520 |
| 10 may 2024 | 194.98 | 195.10 | 194.98 | 195.04 | 195.04 | 82,606 |
| 09 may 2024 | 195.02 | 195.02 | 194.96 | 194.99 | 194.99 | 166 |
| 08 may 2024 | 194.92 | 195.00 | 194.92 | 194.95 | 194.95 | 589 |
| 07 may 2024 | 194.92 | 195.00 | 194.86 | 194.92 | 194.92 | 15,394 |
| 03 may 2024 | 194.76 | 194.91 | 194.76 | 194.88 | 194.88 | 4,451 |
| 02 may 2024 | 194.82 | 194.90 | 194.71 | 194.84 | 194.84 | 6,514 |
| 01 may 2024 | 194.84 | 194.84 | 194.74 | 194.77 | 194.77 | 1,773 |
| 30 abr 2024 | 194.76 | 194.80 | 194.72 | 194.74 | 194.74 | 1,932 |
| 29 abr 2024 | 194.68 | 194.74 | 194.64 | 194.73 | 194.73 | 31,333 |
| 26 abr 2024 | 194.64 | 194.78 | 194.56 | 194.78 | 194.78 | 3,451 |
| 25 abr 2024 | 194.56 | 194.72 | 194.54 | 194.60 | 194.60 | 83,210 |
| 24 abr 2024 | 194.64 | 194.64 | 194.54 | 194.56 | 194.56 | 2,404 |
| 23 abr 2024 | 194.50 | 194.60 | 194.48 | 194.54 | 194.54 | 978 |
| 22 abr 2024 | 194.54 | 194.54 | 194.44 | 194.51 | 194.51 | 24,052 |
| 19 abr 2024 | 194.48 | 195.98 | 194.44 | 194.44 | 194.44 | 3,012 |
| 18 abr 2024 | 194.40 | 194.42 | 194.38 | 194.40 | 194.40 | 1,654 |
| 17 abr 2024 | 194.34 | 194.42 | 194.32 | 194.41 | 194.41 | 7,120 |
| 16 abr 2024 | 194.32 | 194.40 | 194.32 | 194.35 | 194.35 | 1,043 |
| 15 abr 2024 | 194.34 | 194.34 | 194.28 | 194.30 | 194.30 | 24,403 |
| 12 abr 2024 | 194.24 | 194.28 | 194.24 | 194.25 | 194.25 | 4,022 |
| 11 abr 2024 | 194.24 | 194.24 | 194.13 | 194.20 | 194.20 | 3,592 |
| 10 abr 2024 | 194.14 | 194.26 | 194.10 | 194.18 | 194.18 | 497 |
| 09 abr 2024 | 194.12 | 194.22 | 194.12 | 194.15 | 194.15 | 3,053 |
| 08 abr 2024 | 194.14 | 194.20 | 194.08 | 194.12 | 194.12 | 17,216 |
| 05 abr 2024 | 194.06 | 194.14 | 194.04 | 194.07 | 194.07 | 3,290 |
| 04 abr 2024 | 194.00 | 194.04 | 194.00 | 194.02 | 194.02 | 1,150 |
| 03 abr 2024 | 194.00 | 194.00 | 193.90 | 193.98 | 193.98 | 4,375 |
| 02 abr 2024 | 194.00 | 194.00 | 192.02 | 193.94 | 193.94 | 29,041 |
| 28 mar 2024 | 194.00 | 194.00 | 193.76 | 193.84 | 193.84 | 8,685 |
| 27 mar 2024 | 193.80 | 193.86 | 193.76 | 193.82 | 193.82 | 9,042 |
| 26 mar 2024 | 193.78 | 193.78 | 193.72 | 193.73 | 193.73 | 3,591 |
| 25 mar 2024 | 193.68 | 193.76 | 193.68 | 193.73 | 193.73 | 19,554 |
| 22 mar 2024 | 193.66 | 193.76 | 193.60 | 193.69 | 193.69 | 2,179 |
| 21 mar 2024 | 193.62 | 193.64 | 193.58 | 193.62 | 193.62 | 3,789 |
| 20 mar 2024 | 193.58 | 193.64 | 193.56 | 193.60 | 193.60 | 2,168 |
| 19 mar 2024 | 193.54 | 193.62 | 193.52 | 193.58 | 193.58 | 12,684 |
| 18 mar 2024 | 193.50 | 193.62 | 193.44 | 193.54 | 193.54 | 35,614 |
| 15 mar 2024 | 193.46 | 193.48 | 193.40 | 193.46 | 193.46 | 871 |
| 14 mar 2024 | 193.42 | 193.50 | 193.38 | 193.42 | 193.42 | 1,047 |
| 13 mar 2024 | 193.40 | 193.42 | 193.32 | 193.39 | 193.39 | 3,052 |
| 12 mar 2024 | 193.38 | 193.38 | 193.32 | 193.36 | 193.36 | 782 |
| 11 mar 2024 | 193.34 | 193.34 | 193.30 | 193.32 | 193.32 | 1,274 |
| 08 mar 2024 | 193.20 | 193.36 | 193.16 | 193.26 | 193.26 | 2,640 |
| 07 mar 2024 | 193.22 | 193.24 | 193.20 | 193.22 | 193.22 | 3,536 |
| 06 mar 2024 | 193.16 | 193.26 | 193.14 | 193.17 | 193.17 | 2,953 |
| 05 mar 2024 | 193.12 | 193.18 | 193.12 | 193.14 | 193.14 | 2,056 |
| 04 mar 2024 | 193.10 | 193.18 | 193.08 | 193.14 | 193.14 | 5,246 |
| 01 mar 2024 | 193.06 | 193.14 | 193.02 | 193.07 | 193.07 | 2,094 |
| 29 feb 2024 | 192.98 | 193.06 | 192.96 | 193.02 | 193.02 | 10,907 |
| 28 feb 2024 | 192.96 | 193.00 | 192.94 | 192.98 | 192.98 | 1,191 |
| 27 feb 2024 | 192.94 | 192.98 | 192.92 | 192.95 | 192.95 | 1,546 |
| 26 feb 2024 | 192.90 | 192.94 | 192.90 | 192.92 | 192.92 | 6,019 |
| 23 feb 2024 | 192.84 | 192.90 | 192.80 | 192.86 | 192.86 | 3,703 |
| 22 feb 2024 | 192.84 | 192.90 | 192.74 | 192.84 | 192.84 | 28,399 |
| 21 feb 2024 | 192.80 | 192.82 | 192.76 | 192.80 | 192.80 | 756 |
| 20 feb 2024 | 192.68 | 192.76 | 192.66 | 192.72 | 192.72 | 1,464 |
| 19 feb 2024 | 192.74 | 192.78 | 192.70 | 192.72 | 192.72 | 3,941 |
| 16 feb 2024 | 192.68 | 192.76 | 192.64 | 192.71 | 192.71 | 1,999 |
| 15 feb 2024 | 192.62 | 192.70 | 192.58 | 192.63 | 192.63 | 3,799 |
| 14 feb 2024 | 192.62 | 192.64 | 192.56 | 192.61 | 192.61 | 2,230 |
| 13 feb 2024 | 192.58 | 192.66 | 192.52 | 192.58 | 192.58 | 7,386 |
| 12 feb 2024 | 192.56 | 192.56 | 192.52 | 192.55 | 192.55 | 514 |
| 09 feb 2024 | 192.44 | 192.50 | 192.44 | 192.47 | 192.47 | 744 |
| 08 feb 2024 | 192.46 | 192.46 | 192.36 | 192.44 | 192.44 | 5,754 |
| 07 feb 2024 | 192.42 | 192.42 | 192.36 | 192.40 | 192.40 | 2,199 |
| 06 feb 2024 | 192.38 | 192.40 | 192.34 | 192.38 | 192.38 | 948 |
| 05 feb 2024 | 192.36 | 192.36 | 192.24 | 192.32 | 192.32 | 8,248 |
| 02 feb 2024 | 192.26 | 192.34 | 192.26 | 192.31 | 192.31 | 17,202 |
| 01 feb 2024 | 192.24 | 192.28 | 192.20 | 192.26 | 192.26 | 6,512 |
| 31 ene 2024 | 192.20 | 192.26 | 192.20 | 192.25 | 192.25 | 7,576 |
| 30 ene 2024 | 192.20 | 192.20 | 192.12 | 192.18 | 192.18 | 4,615 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.