Italia markets closed

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4.870,12-21,34 (-0,44%)
Alla chiusura: 06:00PM CEST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20244.902,414.923,864.870,124.870,124.870,12-
17 lug 20244.939,444.939,444.877,154.891,464.891,4619.295.600
16 lug 20244.968,214.968,214.939,174.947,834.947,8319.239.700
15 lug 20245.029,285.038,304.982,424.983,114.983,1116.535.700
12 lug 20244.980,965.051,594.980,965.043,025.043,0220.388.600
11 lug 20244.970,325.005,704.964,124.976,134.976,1319.626.200
10 lug 20244.909,144.960,994.896,854.958,864.958,8620.128.100
09 lug 20244.960,154.960,554.894,764.903,624.903,6220.009.900
08 lug 20244.976,535.029,254.965,244.969,834.969,8322.230.800
05 lug 20244.993,995.019,654.960,514.979,394.979,3918.457.500
04 lug 20244.972,674.993,664.972,674.987,484.987,4816.024.800
03 lug 20244.922,034.977,574.922,034.965,804.965,8022.544.600
02 lug 20244.918,214.918,214.869,484.906,334.906,3322.898.000
01 lug 20244.924,084.981,314.923,324.929,994.929,9926.805.400
28 giu 20244.909,304.922,844.880,984.894,024.894,0225.149.300
27 giu 20244.918,634.935,114.897,184.902,604.902,6022.558.000
26 giu 20244.954,794.975,814.889,234.915,944.915,9423.577.100
25 giu 20244.938,444.938,444.910,924.935,974.935,9721.344.600
24 giu 20244.911,174.964,844.911,174.950,984.950,9823.168.300
21 giu 20244.945,024.945,024.890,084.907,304.907,3057.824.200
20 giu 20244.894,134.948,894.894,134.947,734.947,7325.837.100
19 giu 20244.913,544.916,694.883,304.885,454.885,4522.300.600
18 giu 20244.898,334.922,614.883,184.915,474.915,4725.530.900
17 giu 20244.858,684.900,314.837,884.880,424.880,4226.706.000
14 giu 20244.942,824.942,824.819,564.839,144.839,1450.978.300
13 giu 20245.031,045.031,044.929,874.935,504.935,5034.937.200
12 giu 20244.970,615.042,394.970,615.034,435.034,4326.424.900
11 giu 20245.025,135.034,584.941,394.965,094.965,0929.062.300
10 giu 20245.027,865.027,864.973,885.016,485.016,4823.406.000
07 giu 20245.072,885.077,215.018,355.051,315.051,3121.974.200
06 giu 20245.051,945.082,075.049,885.069,095.069,0923.370.200
05 giu 20244.972,725.044,024.972,725.035,665.035,6623.775.000
04 giu 20245.001,975.001,974.942,144.953,374.953,3731.519.300
03 giu 20245.008,105.039,554.997,015.003,545.003,5422.739.000
31 mag 20244.985,715.000,764.967,194.983,674.983,6758.901.800
30 mag 20244.954,784.985,874.947,214.982,184.982,1822.460.800
29 mag 20245.027,525.027,534.955,844.963,204.963,2023.440.400
28 mag 20245.060,385.071,395.015,855.030,355.030,3520.622.600
27 mag 20245.038,925.059,205.033,565.059,205.059,2012.097.600
24 mag 20245.027,945.040,894.991,705.035,415.035,4119.360.800
23 mag 20245.026,705.064,505.025,285.037,605.037,6020.899.200
22 mag 20245.044,225.045,095.020,705.025,175.025,1722.042.400
21 mag 20245.064,875.064,875.026,075.046,995.046,9924.688.000
17 mag 20245.061,445.068,395.040,235.064,145.064,1433.517.100
16 mag 20245.094,775.101,415.068,115.072,455.072,4526.348.900
15 mag 20245.083,255.102,305.075,065.100,905.100,9028.208.300
14 mag 20245.079,375.083,555.057,945.080,295.080,2935.579.700
13 mag 20245.083,545.087,925.068,065.078,965.078,9623.625.800
10 mag 20245.060,735.096,895.060,735.085,085.085,0833.566.400
08 mag 20245.025,305.047,545.023,745.038,175.038,1728.177.000
07 mag 20244.969,825.016,714.967,815.016,105.016,1029.592.800
06 mag 20244.921,024.969,124.920,934.956,964.956,9622.143.800
03 mag 20244.901,044.944,824.896,414.921,484.921,4835.280.900
02 mag 20244.907,334.913,714.888,114.890,614.890,6135.992.100
30 apr 20244.985,544.988,124.916,574.921,224.921,2233.802.300
29 apr 20245.014,225.026,824.980,424.981,094.981,0928.179.400
26 apr 20244.950,225.017,984.950,225.006,855.006,8526.649.800
25 apr 20244.993,354.994,414.900,274.939,014.939,0127.537.300
24 apr 20245.004,915.031,844.981,814.989,884.989,8830.866.000
23 apr 20244.941,295.011,104.941,295.008,175.008,1735.178.000
22 apr 20244.921,044.954,184.913,704.936,854.936,8528.703.100
19 apr 20244.911,594.933,384.884,124.918,094.918,0935.229.800
18 apr 20244.924,834.943,984.907,614.936,574.936,5727.889.700
17 apr 20244.918,734.968,414.898,904.914,134.914,1322.788.100
16 apr 20244.962,154.962,154.899,414.916,994.916,9927.874.400
15 apr 20244.969,005.034,734.969,004.984,484.984,4824.465.200
12 apr 20244.986,035.023,904.935,034.955,014.955,0127.782.600
11 apr 20244.994,155.010,094.934,404.966,684.966,6830.613.200
10 apr 20245.006,505.037,184.951,195.000,835.000,8328.802.000
09 apr 20245.038,735.038,734.981,234.990,904.990,9024.097.700
08 apr 20245.012,025.053,005.005,315.046,055.046,0519.822.200
05 apr 20245.043,615.043,614.985,675.014,755.014,7536.778.900
04 apr 20245.071,835.089,335.065,655.070,765.070,7623.602.100
03 apr 20245.047,805.071,205.046,235.069,255.069,2527.231.600
02 apr 20245.096,865.121,715.038,635.042,005.042,0031.803.000
28 mar 20245.085,255.103,265.081,785.083,425.083,4231.375.500
27 mar 20245.063,275.095,115.063,275.081,745.081,7425.287.000
26 mar 20245.046,265.072,755.038,735.064,185.064,1825.325.900
25 mar 20245.029,255.051,475.013,605.044,195.044,1922.818.800
22 mar 20245.035,135.037,745.008,905.031,155.031,1527.334.500
21 mar 20245.042,325.058,915.021,145.052,315.052,3127.735.100
20 mar 20244.991,375.009,134.980,955.000,315.000,3123.453.900
19 mar 20244.979,065.007,924.976,375.007,925.007,9227.400.600
18 mar 20244.993,665.004,084.976,614.982,764.982,7624.806.900
15 mar 20244.993,445.023,654.986,024.986,024.986,0283.894.000
14 mar 20245.007,735.031,824.986,604.993,124.993,1233.713.900
13 mar 20244.985,835.016,244.983,825.000,555.000,5533.871.200
12 mar 20244.937,764.985,104.926,214.983,204.983,2033.567.600
11 mar 20244.932,204.938,654.913,844.930,424.930,4228.433.100
08 mar 20244.974,974.986,574.961,114.961,114.961,1125.083.600
07 mar 20244.901,014.978,194.891,794.974,224.974,2233.778.900
06 mar 20244.890,844.920,574.889,584.915,494.915,4931.096.700
05 mar 20244.909,424.913,104.886,074.893,074.893,0729.832.800
04 mar 20244.904,584.915,444.897,944.912,924.912,9219.696.200
01 mar 20244.888,584.904,854.874,034.894,864.894,8636.359.400
29 feb 20244.883,774.898,374.872,634.877,774.877,7752.106.500
28 feb 20244.883,844.887,184.874,944.883,774.883,7722.071.200
27 feb 20244.865,544.887,854.863,814.885,744.885,7424.235.200
26 feb 20244.865,874.870,434.859,494.864,294.864,2925.387.100
23 feb 20244.857,414.881,664.850,324.872,574.872,5728.690.800
*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...