^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20203.431,523.431,523.291,843.296,943.296,94-
27 feb 20203.553,053.553,053.410,703.455,923.455,9286.756.400
26 feb 20203.567,033.595,803.467,583.577,683.577,6871.790.400
25 feb 20203.655,843.668,703.568,483.572,513.572,5162.808.900
24 feb 20203.762,353.762,353.632,293.647,983.647,9879.995.300
21 feb 20203.816,513.827,363.776,823.800,383.800,3848.443.600
20 feb 20203.867,283.867,283.822,983.822,983.822,9841.279.700
19 feb 20203.846,393.865,433.846,393.865,183.865,1840.369.200
18 feb 20203.848,563.848,563.826,233.836,543.836,5453.062.800
17 feb 20203.843,103.854,303.841,063.853,273.853,27-
14 feb 20203.847,933.851,423.835,793.840,973.840,9729.903.600
13 feb 20203.849,103.849,103.799,983.846,743.846,7438.736.400
12 feb 20203.829,663.854,433.829,663.854,433.854,4342.244.300
11 feb 20203.804,463.832,063.804,463.825,843.825,8438.624.600
10 feb 20203.794,183.794,183.779,103.793,183.793,1828.458.100
07 feb 20203.804,863.806,063.782,213.798,493.798,4939.161.600
06 feb 20203.791,073.808,743.790,543.805,523.805,5252.514.600
05 feb 20203.727,223.782,853.717,723.777,843.777,8456.845.600
04 feb 20203.670,983.732,283.670,983.732,283.732,2845.379.700
03 feb 20203.646,863.673,283.641,843.661,273.661,2732.500.600
31 gen 20203.697,673.705,333.639,443.640,913.640,9149.702.300
30 gen 20203.717,933.717,933.676,663.690,783.690,7842.455.300
29 gen 20203.717,643.743,263.715,743.736,363.736,3636.474.700
28 gen 20203.684,693.722,713.671,743.719,223.719,2237.478.400
27 gen 20203.754,633.754,633.673,803.677,843.677,8444.844.200
24 gen 20203.744,753.795,333.744,753.779,163.779,1631.726.500
23 gen 20203.764,103.770,013.734,063.736,853.736,8533.330.600
22 gen 20203.792,053.802,683.765,493.769,793.769,7932.477.100
21 gen 20203.786,263.789,123.760,363.789,123.789,1227.585.100
20 gen 20203.804,743.805,613.791,513.799,033.799,0320.831.600
17 gen 20203.780,543.813,803.780,543.808,263.808,2633.003.100
16 gen 20203.770,963.785,673.758,553.774,143.774,1417.583.900
15 gen 20203.774,933.778,943.755,303.768,963.768,9633.409.000
14 gen 20203.779,353.783,763.745,473.774,883.774,8833.071.500
13 gen 20203.789,873.798,583.768,453.779,683.779,6827.508.600
10 gen 20203.801,123.803,913.786,933.789,523.789,5227.400.900
09 gen 20203.782,773.807,093.782,773.795,883.795,8833.480.100
08 gen 20203.752,873.775,433.732,903.772,563.772,5634.988.400
07 gen 20203.760,093.784,423.748,133.759,253.759,2529.853.300
06 gen 20203.764,343.764,343.710,943.752,523.752,5228.339.400
03 gen 20203.787,573.787,573.745,543.773,373.773,3730.343.400
30 dic 20193.780,443.780,443.748,473.748,473.748,4718.684.000
27 dic 20193.776,823.794,933.775,263.782,273.782,2724.437.900
23 dic 20193.775,073.778,983.767,803.776,663.776,6623.064.700
20 dic 20193.740,713.776,563.738,223.776,563.776,5684.848.100
19 dic 20193.741,533.747,343.722,573.739,173.739,1735.609.900
18 dic 20193.744,003.755,813.739,003.739,003.739,0033.479.600
17 dic 20193.769,143.769,143.742,623.745,283.745,2837.228.600
16 dic 20193.738,913.778,473.738,913.772,743.772,7430.015.600
13 dic 20193.720,653.765,703.720,653.731,073.731,0749.284.900
12 dic 20193.689,673.723,603.675,633.706,353.706,3540.502.800
11 dic 20193.667,453.692,113.659,533.687,453.687,4526.621.200
10 dic 20193.671,973.675,883.625,003.671,783.671,7828.580.800
09 dic 20193.691,863.691,863.671,073.672,183.672,1826.448.800
06 dic 20193.653,233.692,713.653,233.692,343.692,3429.106.900
05 dic 20193.663,003.683,073.648,133.648,133.648,1325.377.700
04 dic 20193.611,953.665,903.611,953.660,023.660,0232.156.300
03 dic 20193.635,153.647,523.594,803.610,993.610,9937.666.800
02 dic 20193.703,763.729,743.623,123.626,663.626,6644.663.300
29 nov 20193.699,343.719,833.686,943.703,583.703,5828.771.400
28 nov 20193.707,053.708,163.698,223.704,483.704,4820.880.800
27 nov 20193.708,713.721,763.704,493.712,853.712,8527.538.400
26 nov 20193.708,433.711,753.694,703.705,553.705,5542.776.200
25 nov 20193.697,493.710,873.697,493.707,683.707,6823.575.400
22 nov 20193.682,223.709,883.682,223.687,323.687,3231.889.400
21 nov 20193.675,753.688,373.651,513.679,663.679,6630.184.400
20 nov 20193.688,863.688,863.663,213.683,883.683,8830.770.900
19 nov 20193.704,883.733,453.688,593.696,563.696,5629.828.000
18 nov 20193.711,183.716,793.687,303.704,923.704,9229.746.000
15 nov 20193.698,063.713,263.690,063.711,613.711,6133.449.500
14 nov 20193.699,733.702,943.687,273.688,813.688,8131.667.000
13 nov 20193.710,743.710,743.679,633.699,503.699,5039.598.100
12 nov 20193.700,493.719,403.700,113.712,203.712,2034.975.300
11 nov 20193.696,973.702,783.683,333.696,823.696,8231.571.600
08 nov 20193.703,353.706,913.687,993.699,653.699,6542.034.700
07 nov 20193.694,973.708,653.694,973.706,683.706,6844.578.300
06 nov 20193.675,433.692,203.671,243.688,743.688,7442.297.600
05 nov 20193.666,543.678,633.661,213.676,523.676,5248.161.300
04 nov 20193.631,453.671,813.631,453.665,213.665,2141.802.200
01 nov 20193.610,223.633,643.607,683.623,743.623,7427.786.500
31 ott 20193.625,363.631,873.593,603.604,413.604,4144.941.700
30 ott 20193.616,253.624,533.596,303.620,293.620,2942.737.400
29 ott 20193.625,533.625,993.611,773.622,093.622,0934.743.300
28 ott 20193.623,843.637,943.614,833.625,693.625,6931.459.400
25 ott 20193.622,793.631,043.604,403.624,683.624,6832.170.400
24 ott 20193.611,623.626,883.607,843.621,373.621,3751.628.500
23 ott 20193.595,783.608,633.585,763.606,893.606,8936.314.200
22 ott 20193.600,943.609,343.586,643.604,823.604,8232.149.400
21 ott 20193.583,373.608,953.578,813.600,083.600,0834.599.100
18 ott 20193.587,403.596,713.571,013.579,413.579,4134.798.900
17 ott 20193.595,733.630,433.588,623.588,623.588,6244.308.100
16 ott 20193.600,763.610,443.588,093.599,253.599,2546.723.500
15 ott 2019------
14 ott 2019------
11 ott 2019------
10 ott 2019------
09 ott 2019------
08 ott 2019------
07 ott 2019------
04 ott 20193.423,753.446,713.406,443.446,713.446,7132.072.700
*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