^STOXX50E - ESTX 50 PR.EUR
Zurich - Zurich Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 giu 2023 | 4.222,56 | 4.268,23 | 4.222,56 | 4.267,97 | 4.267,97 | - |
| 31 mag 2023 | 4.289,10 | 4.289,10 | 4.210,69 | 4.218,04 | 4.218,04 | 97.322.500 |
| 30 mag 2023 | 4.314,96 | 4.338,71 | 4.284,11 | 4.291,58 | 4.291,58 | 26.288.500 |
| 26 mag 2023 | 4.272,85 | 4.346,20 | 4.260,81 | 4.337,50 | 4.337,50 | 26.474.000 |
| 25 mag 2023 | 4.264,01 | 4.284,96 | 4.251,29 | 4.269,64 | 4.269,64 | 28.415.900 |
| 24 mag 2023 | 4.339,50 | 4.339,50 | 4.250,26 | 4.263,74 | 4.263,74 | 34.158.400 |
| 23 mag 2023 | 4.382,99 | 4.383,45 | 4.342,38 | 4.342,38 | 4.342,38 | 18.704.900 |
| 22 mag 2023 | 4.384,99 | 4.394,94 | 4.372,93 | 4.385,63 | 4.385,63 | 23.962.900 |
| 19 mag 2023 | 4.368,24 | 4.412,88 | 4.368,24 | 4.395,30 | 4.395,30 | 32.140.900 |
| 17 mag 2023 | 4.313,25 | 4.332,08 | 4.293,57 | 4.323,23 | 4.323,23 | 22.868.700 |
| 16 mag 2023 | 4.313,12 | 4.328,78 | 4.298,31 | 4.315,51 | 4.315,51 | 22.335.700 |
| 15 mag 2023 | 4.315,85 | 4.338,14 | 4.302,76 | 4.316,41 | 4.316,41 | 20.446.600 |
| 12 mag 2023 | 4.304,07 | 4.344,32 | 4.304,07 | 4.317,88 | 4.317,88 | 24.686.000 |
| 11 mag 2023 | 4.303,98 | 4.341,59 | 4.281,69 | 4.309,75 | 4.309,75 | 29.579.200 |
| 10 mag 2023 | 4.322,65 | 4.332,29 | 4.293,21 | 4.306,76 | 4.306,76 | 27.260.600 |
| 09 mag 2023 | 4.344,42 | 4.344,42 | 4.305,31 | 4.323,09 | 4.323,09 | 22.737.200 |
| 08 mag 2023 | 4.335,22 | 4.355,41 | 4.334,13 | 4.348,65 | 4.348,65 | 19.641.400 |
| 05 mag 2023 | 4.280,92 | 4.340,48 | 4.280,92 | 4.340,43 | 4.340,43 | 31.872.600 |
| 04 mag 2023 | 4.280,66 | 4.302,04 | 4.264,41 | 4.287,03 | 4.287,03 | 31.081.600 |
| 03 mag 2023 | 4.303,53 | 4.329,03 | 4.303,53 | 4.310,18 | 4.310,18 | 27.493.200 |
| 02 mag 2023 | 4.353,41 | 4.372,66 | 4.291,66 | 4.294,85 | 4.294,85 | 33.749.900 |
| 28 apr 2023 | 4.353,92 | 4.376,30 | 4.305,63 | 4.359,31 | 4.359,31 | 39.594.900 |
| 27 apr 2023 | 4.345,04 | 4.368,95 | 4.327,98 | 4.358,05 | 4.358,05 | 27.109.300 |
| 26 apr 2023 | 4.373,21 | 4.373,21 | 4.324,43 | 4.347,71 | 4.347,71 | 35.478.500 |
| 25 apr 2023 | 4.393,23 | 4.393,23 | 4.363,98 | 4.377,85 | 4.377,85 | 30.709.500 |
| 24 apr 2023 | 4.398,51 | 4.411,67 | 4.387,64 | 4.401,80 | 4.401,80 | 24.129.600 |
| 21 apr 2023 | 4.382,06 | 4.408,59 | 4.367,56 | 4.408,59 | 4.408,59 | 39.170.700 |
| 20 apr 2023 | 4.391,92 | 4.400,61 | 4.365,91 | 4.384,86 | 4.384,86 | 35.898.700 |
| 19 apr 2023 | 4.393,46 | 4.397,16 | 4.373,19 | 4.393,57 | 4.393,57 | 25.026.300 |
| 18 apr 2023 | 4.367,62 | 4.407,74 | 4.367,62 | 4.393,95 | 4.393,95 | 26.674.700 |
| 17 apr 2023 | 4.392,40 | 4.401,97 | 4.366,22 | 4.367,61 | 4.367,61 | 26.853.800 |
| 14 apr 2023 | 4.364,09 | 4.397,58 | 4.363,31 | 4.390,75 | 4.390,75 | 35.527.500 |
| 13 apr 2023 | 4.334,67 | 4.363,61 | 4.334,67 | 4.363,24 | 4.363,24 | 28.715.800 |
| 12 apr 2023 | 4.332,33 | 4.374,23 | 4.323,67 | 4.334,03 | 4.334,03 | 30.179.800 |
| 11 apr 2023 | 4.312,66 | 4.343,92 | 4.312,66 | 4.333,29 | 4.333,29 | 30.115.400 |
| 06 apr 2023 | 4.295,55 | 4.313,74 | 4.293,85 | 4.309,45 | 4.309,45 | 28.509.400 |
| 05 apr 2023 | 4.316,29 | 4.320,83 | 4.286,21 | 4.298,36 | 4.298,36 | 29.791.800 |
| 04 apr 2023 | 4.312,15 | 4.346,95 | 4.311,02 | 4.315,32 | 4.315,32 | 28.187.400 |
| 03 apr 2023 | 4.312,99 | 4.329,29 | 4.304,89 | 4.311,05 | 4.311,05 | 29.102.200 |
| 31 mar 2023 | 4.285,84 | 4.325,34 | 4.278,31 | 4.315,05 | 4.315,05 | 36.312.200 |
| 30 mar 2023 | 4.232,59 | 4.295,32 | 4.232,59 | 4.285,42 | 4.285,42 | 29.622.300 |
| 29 mar 2023 | 4.168,61 | 4.233,59 | 4.168,61 | 4.231,27 | 4.231,27 | 33.769.300 |
| 28 mar 2023 | 4.169,53 | 4.205,35 | 4.157,11 | 4.168,21 | 4.168,21 | 30.414.100 |
| 27 mar 2023 | 4.133,80 | 4.190,14 | 4.133,80 | 4.164,62 | 4.164,62 | 34.829.300 |
| 24 mar 2023 | 4.193,16 | 4.193,16 | 4.093,16 | 4.130,62 | 4.130,62 | 56.567.300 |
| 23 mar 2023 | 4.195,22 | 4.215,20 | 4.166,00 | 4.207,14 | 4.207,14 | 34.031.200 |
| 22 mar 2023 | 4.174,90 | 4.212,81 | 4.167,12 | 4.195,70 | 4.195,70 | 37.398.200 |
| 21 mar 2023 | 4.139,89 | 4.206,93 | 4.139,89 | 4.181,60 | 4.181,60 | 49.518.700 |
| 20 mar 2023 | 4.054,70 | 4.136,19 | 3.980,94 | 4.119,42 | 4.119,42 | 69.870.000 |
| 17 mar 2023 | 4.137,37 | 4.174,67 | 4.042,75 | 4.064,99 | 4.064,99 | 91.671.600 |
| 16 mar 2023 | 4.060,41 | 4.135,00 | 4.021,45 | 4.116,98 | 4.116,98 | 61.731.000 |
| 15 mar 2023 | 4.175,62 | 4.178,46 | 4.018,30 | 4.034,92 | 4.034,92 | 81.674.100 |
| 14 mar 2023 | 4.104,57 | 4.189,08 | 4.088,58 | 4.179,47 | 4.179,47 | 52.292.500 |
| 13 mar 2023 | 4.228,32 | 4.229,22 | 4.071,94 | 4.096,54 | 4.096,54 | 78.069.300 |
| 10 mar 2023 | 4.256,43 | 4.256,43 | 4.190,98 | 4.229,53 | 4.229,53 | 49.660.500 |
| 09 mar 2023 | 4.283,30 | 4.297,56 | 4.257,20 | 4.286,12 | 4.286,12 | 28.136.700 |
| 08 mar 2023 | 4.272,37 | 4.298,95 | 4.264,23 | 4.288,45 | 4.288,45 | 26.861.700 |
| 07 mar 2023 | 4.306,25 | 4.319,06 | 4.277,82 | 4.278,96 | 4.278,96 | 30.276.900 |
| 06 mar 2023 | 4.306,65 | 4.324,27 | 4.295,69 | 4.313,78 | 4.313,78 | 26.310.300 |
| 03 mar 2023 | 4.256,81 | 4.298,78 | 4.256,81 | 4.294,80 | 4.294,80 | 30.523.400 |
| 02 mar 2023 | 4.204,80 | 4.241,39 | 4.178,65 | 4.240,59 | 4.240,59 | 29.375.200 |
| 01 mar 2023 | 4.243,38 | 4.276,06 | 4.206,32 | 4.215,75 | 4.215,75 | 36.211.100 |
| 28 feb 2023 | 4.238,46 | 4.268,66 | 4.222,23 | 4.238,38 | 4.238,38 | 58.920.200 |
| 27 feb 2023 | 4.191,84 | 4.266,82 | 4.191,84 | 4.248,01 | 4.248,01 | 30.105.000 |
| 24 feb 2023 | 4.263,38 | 4.280,14 | 4.171,93 | 4.178,82 | 4.178,82 | 45.709.600 |
| 23 feb 2023 | 4.249,95 | 4.282,88 | 4.249,95 | 4.258,16 | 4.258,16 | 32.482.100 |
| 22 feb 2023 | 4.245,75 | 4.248,06 | 4.205,93 | 4.242,88 | 4.242,88 | 34.869.900 |
| 21 feb 2023 | 4.265,18 | 4.265,29 | 4.210,17 | 4.250,40 | 4.250,40 | 27.995.400 |
| 20 feb 2023 | 4.281,72 | 4.284,56 | 4.262,21 | 4.271,18 | 4.271,18 | 21.108.200 |
| 17 feb 2023 | 4.283,04 | 4.288,08 | 4.232,25 | 4.274,92 | 4.274,92 | 36.870.700 |
| 16 feb 2023 | 4.295,99 | 4.316,17 | 4.269,44 | 4.297,24 | 4.297,24 | 36.448.000 |
| 15 feb 2023 | 4.237,00 | 4.283,62 | 4.234,39 | 4.280,04 | 4.280,04 | 28.253.700 |
| 14 feb 2023 | 4.244,47 | 4.279,57 | 4.233,73 | 4.238,76 | 4.238,76 | 27.631.800 |
| 13 feb 2023 | 4.202,03 | 4.244,62 | 4.202,03 | 4.241,36 | 4.241,36 | 25.440.700 |
| 10 feb 2023 | 4.242,36 | 4.242,36 | 4.172,95 | 4.197,94 | 4.197,94 | 36.749.500 |
| 09 feb 2023 | 4.226,85 | 4.275,58 | 4.226,85 | 4.250,14 | 4.250,14 | 33.410.800 |
| 08 feb 2023 | 4.220,86 | 4.248,38 | 4.208,40 | 4.209,15 | 4.209,15 | 30.189.800 |
| 07 feb 2023 | 4.206,39 | 4.218,49 | 4.192,95 | 4.209,31 | 4.209,31 | 35.774.200 |
| 06 feb 2023 | 4.246,45 | 4.246,45 | 4.186,66 | 4.205,45 | 4.205,45 | 32.752.100 |
| 03 feb 2023 | 4.230,53 | 4.257,98 | 4.206,26 | 4.257,98 | 4.257,98 | 54.878.800 |
| 02 feb 2023 | 4.174,33 | 4.245,08 | 4.174,33 | 4.241,12 | 4.241,12 | 54.602.700 |
| 01 feb 2023 | 4.168,81 | 4.187,61 | 4.159,01 | 4.171,44 | 4.171,44 | 42.475.000 |
| 31 gen 2023 | 4.155,31 | 4.166,17 | 4.124,58 | 4.163,45 | 4.163,45 | 43.150.700 |
| 30 gen 2023 | 4.166,75 | 4.166,75 | 4.122,21 | 4.158,63 | 4.158,63 | 25.851.600 |
| 27 gen 2023 | 4.177,26 | 4.188,71 | 4.154,53 | 4.178,01 | 4.178,01 | 27.709.100 |
| 26 gen 2023 | 4.156,51 | 4.183,56 | 4.156,51 | 4.173,98 | 4.173,98 | 32.650.600 |
| 25 gen 2023 | 4.153,63 | 4.158,77 | 4.116,99 | 4.148,11 | 4.148,11 | 26.034.100 |
| 24 gen 2023 | 4.154,26 | 4.167,02 | 4.132,24 | 4.153,02 | 4.153,02 | 25.722.600 |
| 23 gen 2023 | 4.121,97 | 4.157,13 | 4.121,97 | 4.150,82 | 4.150,82 | 27.753.700 |
| 20 gen 2023 | 4.101,64 | 4.126,17 | 4.100,17 | 4.119,90 | 4.119,90 | 36.594.000 |
| 19 gen 2023 | 4.156,10 | 4.158,57 | 4.092,57 | 4.094,28 | 4.094,28 | 35.793.800 |
| 18 gen 2023 | 4.171,03 | 4.197,47 | 4.171,03 | 4.174,34 | 4.174,34 | 29.028.600 |
| 17 gen 2023 | 4.153,93 | 4.193,30 | 4.142,29 | 4.174,33 | 4.174,33 | 31.147.800 |
| 16 gen 2023 | 4.155,74 | 4.162,51 | 4.145,27 | 4.157,00 | 4.157,00 | 20.970.800 |
| 13 gen 2023 | 4.129,11 | 4.160,97 | 4.129,11 | 4.150,80 | 4.150,80 | 31.280.200 |
| 12 gen 2023 | 4.104,14 | 4.144,37 | 4.104,14 | 4.126,68 | 4.126,68 | 32.437.900 |
| 11 gen 2023 | 4.062,38 | 4.107,81 | 4.062,38 | 4.099,76 | 4.099,76 | 30.655.700 |
| 10 gen 2023 | 4.052,62 | 4.063,29 | 4.042,42 | 4.057,46 | 4.057,46 | 26.652.000 |
| 09 gen 2023 | 4.027,51 | 4.080,55 | 4.025,16 | 4.068,62 | 4.068,62 | 32.735.200 |
| 06 gen 2023 | 3.959,96 | 4.017,85 | 3.951,93 | 4.017,83 | 4.017,83 | 28.231.800 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.