Italia markets open in 1 hour 21 minutes

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3.248,28+73,96 (+2,33%)
Alla chiusura: 5:50PM CEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 20203.177,763.263,653.173,983.248,283.248,2848.849.300
31 lug 20203.211,213.245,973.174,323.174,323.174,3255.693.300
30 lug 20203.300,613.300,613.174,383.208,203.208,2060.167.300
29 lug 20203.304,223.314,963.293,623.300,163.300,1635.922.800
28 lug 20203.302,683.316,823.280,673.303,563.303,5631.361.200
27 lug 20203.308,173.317,183.292,483.302,843.302,8429.102.600
24 lug 20203.349,543.349,543.294,893.310,893.310,8934.261.300
23 lug 20203.379,573.400,923.362,343.371,743.371,7435.874.300
22 lug 20203.399,883.402,193.361,533.370,763.370,7637.088.700
21 lug 20203.404,163.451,163.401,423.405,353.405,3550.373.700
20 lug 20203.361,253.393,433.332,643.388,343.388,3431.559.400
17 lug 20203.370,513.375,223.353,983.365,603.365,6040.426.900
16 lug 20203.371,053.376,583.340,963.365,353.365,3534.867.400
15 lug 20203.331,843.399,713.331,843.378,213.378,2146.656.400
14 lug 20203.330,083.330,083.277,403.321,393.321,3936.816.100
13 lug 20203.311,823.353,263.307,563.350,003.350,0032.803.300
10 lug 20203.255,403.299,543.241,293.296,223.296,2231.875.100
09 lug 20203.291,703.315,543.253,583.261,173.261,1733.328.900
08 lug 20203.310,833.324,853.278,103.286,093.286,0938.168.200
07 lug 20203.338,723.338,723.299,993.321,563.321,5634.866.600
06 lug 20203.314,403.375,703.314,403.350,033.350,0343.068.900
03 lug 20203.321,833.330,483.279,073.294,383.294,3828.269.000
02 lug 20203.239,483.335,403.239,483.320,093.320,0954.200.000
01 lug 20203.239,863.250,563.181,123.228,453.228,4534.844.500
30 giu 20203.235,873.249,433.209,963.234,073.234,0741.993.800
29 giu 20203.196,213.252,333.183,113.232,023.232,0238.658.000
26 giu 20203.233,143.272,973.199,813.204,173.204,1737.104.600
25 giu 20203.196,253.235,363.149,673.218,913.218,9144.003.600
24 giu 20203.289,003.289,003.196,123.196,123.196,1245.124.300
23 giu 20203.253,333.317,873.253,333.298,833.298,8347.214.600
22 giu 20203.259,433.279,423.219,153.241,693.241,6935.277.100
19 giu 20203.257,003.300,663.257,003.269,103.269,10111.740.900
18 giu 20203.260,673.288,183.225,103.249,903.249,9053.767.800
17 giu 20203.240,093.282,923.238,563.267,263.267,2651.162.200
16 giu 20203.156,033.277,873.156,033.242,653.242,6565.934.800
15 giu 20203.131,433.153,373.054,113.136,403.136,4052.217.200
12 giu 20203.135,223.213,763.110,303.153,743.153,7456.149.700
11 giu 20203.263,613.263,613.144,573.144,573.144,5775.070.500
10 giu 20203.327,313.355,763.289,253.293,713.293,7152.914.000
09 giu 20203.368,553.377,203.294,743.320,713.320,7174.580.700
08 giu 20203.378,943.394,903.341,243.366,293.366,2973.190.200
05 giu 20203.281,923.386,963.281,923.384,293.384,2992.614.300
04 giu 20203.261,093.293,263.232,793.261,673.261,6772.905.500
03 giu 20203.169,733.275,683.169,733.269,593.269,5972.247.900
02 giu 20203.096,153.168,483.096,153.159,023.159,0261.020.800
29 mag 20203.081,783.096,243.049,333.050,203.050,2074.784.400
28 mag 20203.058,753.102,963.053,763.094,473.094,4758.748.700
27 mag 20203.004,093.067,353.002,663.051,083.051,0879.310.100
26 mag 20202.983,653.009,432.978,532.999,222.999,2257.523.000
25 mag 20202.919,102.971,352.912,962.971,352.971,3526.951.600
22 mag 20202.889,382.922,202.854,072.905,472.905,4745.185.000
20 mag 20202.895,512.946,472.874,952.942,392.942,3953.598.800
19 mag 20202.931,172.944,962.876,662.902,582.902,5867.917.600
18 mag 20202.800,072.923,322.800,072.911,882.911,8849.019.700
15 mag 20202.777,432.801,852.755,152.770,702.770,7045.571.600
14 mag 20202.796,482.796,482.708,072.760,232.760,2357.058.600
13 mag 20202.872,012.872,012.805,272.810,552.810,5543.276.900
12 mag 20202.878,612.896,402.871,252.884,202.884,2034.341.700
11 mag 20202.915,722.927,262.861,712.883,752.883,7534.181.800
08 mag 20202.892,952.912,022.887,492.908,112.908,1130.049.200
07 mag 20202.842,822.883,022.842,822.880,602.880,6040.523.600
06 mag 20202.876,452.878,702.839,772.843,762.843,7641.340.100
05 mag 20202.830,332.878,512.827,372.875,912.875,9148.881.400
04 mag 20202.898,892.898,892.801,072.816,482.816,4857.385.400
30 apr 20203.003,213.023,832.917,312.927,932.927,9372.735.300
29 apr 20202.934,493.000,492.919,742.996,082.996,0850.038.700
28 apr 20202.882,812.951,352.880,722.932,062.932,0654.617.500
27 apr 20202.838,962.882,112.838,962.882,092.882,0936.116.400
24 apr 20202.837,332.849,082.799,122.809,072.809,0742.442.100
23 apr 20202.837,322.883,602.815,122.852,462.852,4641.583.000
22 apr 20202.800,812.838,262.800,812.834,902.834,9041.194.100
21 apr 20202.889,572.889,572.791,342.791,342.791,3450.936.200
20 apr 20202.894,912.909,502.839,182.909,502.909,5042.212.500
17 apr 20202.842,102.931,552.842,102.888,302.888,3061.196.500
16 apr 20202.826,702.853,572.792,172.812,352.812,3553.496.700
15 apr 20202.914,302.914,302.795,472.808,202.808,2060.155.000
14 apr 20202.911,202.956,222.905,722.917,742.917,7451.060.900
09 apr 20202.864,452.922,072.833,452.892,792.892,7963.031.900
08 apr 20202.846,252.851,272.793,712.851,272.851,2747.429.200
07 apr 20202.819,532.914,462.819,532.857,672.857,6768.931.200
06 apr 20202.701,862.804,702.701,862.795,972.795,9758.554.000
03 apr 20202.686,072.693,502.655,802.662,992.662,9963.604.500
02 apr 20202.693,132.711,452.626,102.688,492.688,4966.558.700
01 apr 20202.760,542.760,542.663,422.680,302.680,3063.218.900
31 mar 20202.780,802.827,322.728,022.786,902.786,9074.498.500
30 mar 20202.734,922.765,622.658,882.765,622.765,6264.132.100
27 mar 20202.803,092.803,092.694,782.728,652.728,6566.178.500
26 mar 20202.765,862.847,782.706,292.847,782.847,7865.311.000
25 mar 20202.756,992.829,342.670,272.800,142.800,1490.505.600
24 mar 20202.507,612.715,112.507,612.715,112.715,1187.882.800
23 mar 20202.520,482.588,482.427,872.485,542.485,54-
20 mar 20202.475,142.613,532.475,142.548,502.548,50133.712.500
19 mar 20202.388,942.461,572.345,302.454,082.454,08101.353.900
18 mar 20202.507,332.507,332.365,702.385,822.385,8298.214.900
17 mar 20202.475,182.555,412.376,232.530,502.530,50106.905.300
16 mar 20202.557,712.557,712.302,842.450,372.450,37137.137.000
13 mar 20202.584,362.793,272.537,272.586,022.586,02136.547.100
12 mar 20202.883,252.883,252.535,892.545,232.545,23167.329.900
11 mar 20202.924,932.998,652.893,432.905,562.905,5687.723.500
10 mar 20202.973,613.088,572.896,742.910,022.910,02118.221.300
*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