Italia markets close in 53 minutes

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4.959,26-7,42 (-0,15%)
In data: 04:22PM CEST. Mercato aperto.
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 20244.986,035.023,904.941,274.959,264.959,26-
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
22 feb 20244.812,024.866,064.812,024.855,364.855,3629.131.200
21 feb 20244.761,244.782,564.756,684.775,314.775,3127.017.300
20 feb 20244.757,954.766,624.749,184.760,284.760,2820.499.400
19 feb 20244.755,754.765,824.744,594.763,074.763,0717.297.200
16 feb 20244.754,434.782,794.750,764.765,654.765,6528.820.000
15 feb 20244.713,784.749,274.713,784.743,174.743,1726.284.000
14 feb 20244.685,944.712,894.681,624.709,224.709,2220.156.500
13 feb 20244.746,464.746,464.671,994.689,284.689,2822.710.500
12 feb 20244.720,304.746,354.720,304.746,354.746,3521.602.800
09 feb 20244.711,334.723,774.696,514.715,874.715,8730.842.300
08 feb 20244.687,214.720,784.682,834.710,784.710,7826.948.800
07 feb 20244.691,574.694,884.677,924.678,854.678,8536.290.900
06 feb 20244.667,504.692,444.660,024.690,874.690,8740.126.800
05 feb 20244.656,054.667,404.638,334.655,274.655,2741.764.000
02 feb 20244.645,784.676,714.645,784.654,554.654,5529.245.500
01 feb 20244.641,944.656,524.619,484.638,604.638,6038.356.000
31 gen 20244.659,874.674,744.642,694.648,404.648,4036.656.800
30 gen 20244.647,414.667,424.642,264.662,704.662,7031.631.300
29 gen 20244.636,774.639,364.622,464.639,364.639,3626.589.700
26 gen 20244.572,134.639,054.572,134.635,474.635,4724.797.100
25 gen 20244.562,344.584,874.545,524.582,264.582,2630.570.800
24 gen 20244.469,794.564,114.469,604.564,114.564,1130.202.900
23 gen 20244.487,514.496,394.456,784.465,914.465,9121.306.700
22 gen 20244.454,454.495,434.454,454.480,324.480,3224.707.800
19 gen 20244.465,204.476,784.437,504.448,834.448,8326.267.800
18 gen 20244.417,564.455,474.408,424.453,054.453,0525.615.800
17 gen 20244.420,604.420,604.380,974.403,084.403,0826.429.000
16 gen 20244.443,214.448,454.414,444.446,514.446,5122.717.700
15 gen 20244.483,984.489,494.451,034.454,684.454,6816.286.900
12 gen 20244.453,244.492,774.453,244.480,024.480,0220.703.500
11 gen 20244.481,404.510,014.441,464.442,284.442,2824.082.000
10 gen 20244.467,154.484,804.459,544.468,984.468,9820.341.000
09 gen 20244.486,994.486,994.446,624.467,174.467,1725.544.800
08 gen 20244.461,804.487,264.438,494.485,484.485,4821.900.200
05 gen 20244.458,744.474,884.418,084.463,514.463,5128.778.100
04 gen 20244.451,724.476,724.443,424.474,014.474,0128.082.800
03 gen 20244.514,204.515,704.433,144.448,134.448,1326.376.200
29 dic 20234.518,124.536,444.517,314.521,654.521,6513.276.900
28 dic 20234.536,684.542,754.512,644.514,384.514,3814.425.000
27 dic 20234.521,804.542,334.520,514.528,384.528,3816.854.400
22 dic 20234.520,604.528,054.505,734.521,474.521,4717.782.200
21 dic 20234.522,494.524,864.503,364.524,864.524,8616.748.300
20 dic 20234.538,124.546,064.515,524.533,824.533,8222.434.600
19 dic 20234.522,134.538,324.519,284.535,404.535,4023.305.200
18 dic 20234.540,124.541,424.513,104.521,134.521,1322.240.500
15 dic 20234.551,034.579,904.542,114.549,444.549,4462.263.800
14 dic 20234.541,474.593,114.515,924.539,164.539,1647.268.300
13 dic 20234.539,454.554,134.528,994.530,194.530,1927.793.300
12 dic 20234.544,414.561,114.535,044.536,614.536,6126.300.000
11 dic 20234.522,794.544,134.519,624.540,194.540,1924.134.800
08 dic 20234.477,044.531,544.477,044.523,314.523,3126.886.000
07 dic 20234.480,524.480,524.465,254.473,774.473,7731.121.800
06 dic 20234.460,334.495,304.458,534.483,264.483,2632.538.500
05 dic 20234.414,334.457,824.412,674.452,774.452,7731.965.100
04 dic 20234.414,304.426,554.405,334.414,954.414,9525.291.700
01 dic 20234.393,044.420,574.393,044.418,514.418,5123.410.400
30 nov 20234.370,394.392,814.361,834.382,474.382,4755.338.100
29 nov 20234.341,304.382,154.341,304.370,534.370,5330.478.700
28 nov 20234.350,344.350,344.328,124.348,024.348,0223.473.700
27 nov 20234.369,924.376,704.353,274.354,414.354,4122.306.300
24 nov 20234.357,954.375,834.356,084.372,104.372,1021.635.400
23 nov 20234.352,734.363,654.350,424.361,324.361,3218.317.400
22 nov 20234.335,784.357,104.335,784.352,024.352,0222.322.500
21 nov 20234.343,074.345,074.329,534.331,904.331,9024.992.700
20 nov 20234.338,404.348,494.330,474.342,414.342,4131.874.800
17 nov 20234.304,004.347,534.304,004.340,774.340,7741.324.200
*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...