Italia markets closed

Lyxor Index Fund - Lyxor STOXX Europe 600 Automobiles & Parts UCITS ETF (AUTP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
95,45-0,41 (-0,43%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202495,9295,9295,4595,4595,4573
09 mag 202495,4695,7295,4195,8695,86322
08 mag 202494,9695,3994,9195,1595,15338
07 mag 202496,8496,8495,9596,5596,551.034
06 mag 202495,8896,4495,8896,4496,44296
03 mag 202495,9396,2395,9395,9795,97138
02 mag 202495,3095,4094,7695,1495,14237
30 apr 202497,3097,3095,9395,1195,11180
29 apr 202499,3899,3899,3899,4599,45504
26 apr 202499,2299,2298,8798,8798,8742
25 apr 202499,1099,1099,1099,1099,10-
24 apr 202499,1599,4399,1399,1099,101.017
23 apr 202498,8099,3998,7099,3999,39195
22 apr 202498,6998,6998,6998,5198,5149
19 apr 202497,5097,8397,3698,3498,34548
18 apr 202498,5699,2198,5699,2199,2180
17 apr 202498,4299,0098,4198,4298,42452
16 apr 202498,2098,2098,2098,4598,4589
15 apr 2024101,66101,68100,70100,70100,70141
12 apr 2024102,06102,06102,0699,8599,85150
11 apr 2024101,00101,14100,62101,14101,14326
10 apr 2024102,44102,48100,72101,32101,32460
09 apr 2024101,50101,94101,50101,32101,32604
08 apr 2024100,70101,92100,70101,72101,721.130
05 apr 2024100,12100,12100,12100,30100,30110
04 apr 2024101,18101,46101,14101,34101,34350
03 apr 202499,2599,9099,25100,16100,161.127
02 apr 2024100,14100,7299,3699,3699,36404
28 mar 2024100,80100,80100,80100,58100,58109
27 mar 2024100,30100,74100,30100,74100,7410
26 mar 2024100,78100,78100,46100,50100,50160
25 mar 2024100,22100,50100,08100,48100,48643
22 mar 202499,9499,9499,5899,8799,87211
21 mar 2024100,44100,4499,8699,8699,8678
20 mar 202499,5099,9399,5099,9399,93444
19 mar 202498,9599,8898,9199,8899,8898
18 mar 202497,9998,7097,9998,6598,65130
15 mar 202497,8197,8197,8197,8197,812
14 mar 202497,6097,6097,3196,8696,86469
13 mar 202498,6398,6398,6398,6398,63-
12 mar 202496,3296,3996,2298,6398,6376
11 mar 202496,1896,5396,1896,4196,4149
08 mar 202496,4697,1196,4696,8896,88184
07 mar 202496,5496,7796,5496,8096,80242
06 mar 202497,2797,4796,6496,7896,78248
05 mar 202495,7696,9895,7596,9896,981.084
04 mar 202497,0597,2896,9897,2697,26229
01 mar 202498,5598,5597,7597,7597,7511
29 feb 202498,4798,4797,7297,7297,72121
28 feb 202497,3197,8297,3198,0098,00316
27 feb 202496,4197,1396,4197,1397,13175
26 feb 202496,6896,6895,7796,2696,26320
23 feb 202496,3396,7296,3396,5396,53111
22 feb 202494,7396,1894,7395,6295,621.366
21 feb 202492,8193,2792,8193,2893,281.294
20 feb 202492,6792,6792,6792,6792,67-
19 feb 202493,3593,3592,5392,6792,674.294
16 feb 202494,0194,0393,5193,5193,51223
15 feb 202492,5293,0492,5293,0493,042.158
14 feb 202490,9690,9690,9691,0991,09183
13 feb 202491,5791,9091,2390,8690,86373
12 feb 202490,9791,6690,9591,0691,06603
09 feb 202490,2990,9590,2990,6590,65792
08 feb 202489,6390,3089,6390,2890,28166
07 feb 202490,1390,1389,7088,9788,97816
06 feb 202487,6288,4587,6288,5288,52485
05 feb 202488,7788,7787,4787,8287,8293
02 feb 202489,0689,2688,5788,7888,78277
01 feb 202486,4888,0886,4887,7887,781.265
31 gen 202486,3186,5786,2286,6286,62400
30 gen 202484,9786,0884,9785,6885,68586
29 gen 202484,3284,5083,7784,6284,62316
26 gen 202483,9184,4583,9184,4084,4042
25 gen 202482,7682,7682,7183,1583,1513
24 gen 202483,3583,3583,3583,3583,35-
23 gen 202482,6183,4582,6183,3583,35650
22 gen 202482,5982,5982,5982,5982,59-
19 gen 202483,5983,5982,5982,5982,59574
18 gen 202483,5283,6883,3683,3483,34549
17 gen 202484,4184,4184,4184,4184,41-
16 gen 202483,9084,3083,9084,4184,41408
15 gen 202484,7584,7584,6884,6884,68242
12 gen 202485,6085,6085,2385,3585,35118
11 gen 202487,6087,6087,2786,2486,2417
10 gen 202487,1287,1287,1287,1287,12-
09 gen 202486,9186,9186,9187,1287,1243
08 gen 202487,0787,0787,0787,2287,222
05 gen 202485,6285,6285,3986,2386,23118
04 gen 202486,6086,6086,1686,2486,241.792
03 gen 202486,5186,5186,0386,0386,0376
02 gen 202488,3588,3587,2287,9687,96234
29 dic 202387,4087,5487,0687,0687,06466
28 dic 202387,4787,4787,0987,0987,09308
27 dic 202387,0587,4887,0587,3187,3146
22 dic 202387,4087,4287,3987,4287,42108
21 dic 202386,8887,4686,8787,4687,46428
20 dic 202388,8288,8288,1888,1488,14319
19 dic 202388,6588,6588,6588,6588,65-
18 dic 202388,6288,9788,5888,6588,659.423
15 dic 202390,0990,8889,7589,7589,751.574
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...