^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 20193.562,393.610,313.562,393.598,653.598,65-
15 mag 20193.385,783.385,783.385,783.385,783.385,78-
14 mag 20193.364,383.364,383.364,383.364,383.364,38-
13 mag 20193.320,783.320,783.320,783.320,783.320,78-
10 mag 20193.361,053.361,053.361,053.361,053.361,05-
09 mag 20193.350,713.350,713.350,713.350,713.350,71-
08 mag 20193.417,263.417,263.417,263.417,263.417,26-
07 mag 20193.401,163.401,163.401,163.401,163.401,16-
06 mag 20193.462,953.462,953.462,953.462,953.462,95-
03 mag 20193.502,483.502,483.502,483.502,483.502,48-
02 mag 2019------
30 apr 20193.514,623.514,623.514,623.514,623.514,62-
29 apr 20193.501,943.501,943.501,943.501,943.501,94-
26 apr 20193.500,413.500,413.500,413.500,413.500,41-
25 apr 20193.491,923.491,923.491,923.491,923.491,92-
24 apr 20193.502,633.502,633.502,633.502,633.502,63-
23 apr 20193.503,853.503,853.503,853.503,853.503,85-
18 apr 20193.499,233.499,233.499,233.499,233.499,23-
17 apr 20193.477,733.477,733.477,733.477,733.477,73-
16 apr 20193.463,363.463,363.463,363.463,363.463,36-
15 apr 20193.450,463.450,463.450,463.450,463.450,46-
12 apr 20193.447,833.447,833.447,833.447,833.447,83-
11 apr 20193.435,343.435,343.435,343.435,343.435,34-
10 apr 20193.424,653.424,653.424,653.424,653.424,65-
09 apr 20193.417,223.417,223.417,223.417,223.417,22-
08 apr 20193.438,063.438,063.438,063.438,063.438,06-
05 apr 20193.447,473.447,473.447,473.447,473.447,47-
04 apr 20193.441,933.441,933.441,933.441,933.441,93-
03 apr 20193.435,563.435,563.435,563.435,563.435,56-
02 apr 20193.395,703.395,703.395,703.395,703.395,70-
01 apr 20193.385,383.385,383.385,383.385,383.385,38-
29 mar 20193.351,713.351,713.351,713.351,713.351,71-
28 mar 2019------
27 mar 20193.322,043.322,043.322,043.322,043.322,04-
26 mar 20193.319,533.319,533.319,533.319,533.319,53-
25 mar 2019------
22 mar 20193.305,733.305,733.305,733.305,733.305,73-
21 mar 20193.367,403.367,403.367,403.367,403.367,40-
20 mar 2019------
19 mar 20193.409,003.409,003.409,003.409,003.409,00-
18 mar 2019------
15 mar 20193.386,083.386,083.386,083.386,083.386,08-
14 mar 20193.342,033.342,033.342,033.342,033.342,03-
13 mar 20193.323,453.323,453.323,453.323,453.323,45-
12 mar 2019------
11 mar 20193.304,443.304,443.304,443.304,443.304,44-
08 mar 2019------
07 mar 20193.308,853.308,853.308,853.308,853.308,85-
06 mar 20193.324,673.324,673.324,673.324,673.324,67-
05 mar 20193.327,193.327,193.327,193.327,193.327,19-
04 mar 20193.317,123.317,123.317,123.317,123.317,12-
01 mar 20193.312,103.312,103.312,103.312,103.312,10-
28 feb 20193.298,263.298,263.298,263.298,263.298,26-
27 feb 20193.282,773.282,773.282,773.282,773.282,77-
26 feb 20193.289,323.289,323.289,323.289,323.289,32-
25 feb 20193.280,013.280,013.280,013.280,013.280,01-
22 feb 20193.270,553.270,553.270,553.270,553.270,55-
21 feb 20193.263,703.263,703.263,703.263,703.263,70-
20 feb 20193.259,493.259,493.259,493.259,493.259,49-
19 feb 20193.239,413.239,413.239,413.239,413.239,41-
18 feb 2019------
15 feb 20193.241,253.241,253.241,253.241,253.241,25-
14 feb 20193.182,663.182,663.182,663.182,663.182,66-
13 feb 2019------
12 feb 20193.190,753.190,753.190,753.190,753.190,75-
11 feb 20193.165,613.165,613.165,613.165,613.165,61-
08 feb 20193.135,623.135,623.135,623.135,623.135,62-
07 feb 2019------
06 feb 2019------
05 feb 20193.215,043.215,043.215,043.215,043.215,04-
04 feb 20193.165,203.165,203.165,203.165,203.165,20-
01 feb 20193.171,123.171,123.171,123.171,123.171,12-
31 gen 20193.159,433.159,433.159,433.159,433.159,43-
30 gen 20193.161,743.161,743.161,743.161,743.161,74-
29 gen 20193.153,423.153,423.153,423.153,423.153,42-
28 gen 20193.137,273.137,273.137,273.137,273.137,27-
25 gen 20193.163,243.163,243.163,243.163,243.163,24-
24 gen 20193.126,313.126,313.126,313.126,313.126,31-
23 gen 20193.112,133.112,133.112,133.112,133.112,13-
22 gen 2019------
21 gen 20193.125,073.125,073.125,073.125,073.125,07-
18 gen 20193.134,923.134,923.134,923.134,923.134,92-
17 gen 20193.069,353.069,353.069,353.069,353.069,35-
16 gen 20193.077,223.077,223.077,223.077,223.077,22-
15 gen 2019------
14 gen 20193.055,183.055,183.055,183.055,183.055,18-
11 gen 20193.070,043.070,043.070,043.070,043.070,04-
10 gen 20193.075,733.075,733.075,733.075,733.075,73-
09 gen 20193.070,243.070,243.070,243.070,243.070,24-
08 gen 20193.054,943.054,943.054,943.054,943.054,94-
07 gen 20193.033,643.033,643.033,643.033,643.033,64-
04 gen 20193.041,853.041,853.041,853.041,853.041,85-
03 gen 2019------
28 dic 2018------
27 dic 20182.937,362.937,362.937,362.937,362.937,36-
21 dic 20183.000,613.000,613.000,613.000,613.000,61-
20 dic 2018------
19 dic 20183.051,383.051,383.051,383.051,383.051,38-
18 dic 20183.040,123.040,123.040,123.040,123.040,12-
17 dic 20183.063,653.063,653.063,653.063,653.063,65-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità