Italia markets closed

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3.669,54-35,31 (-0,95%)
Alla chiusura: 5:50PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20213.689,413.714,263.656,213.669,543.669,5445.455.700
04 mar 20213.702,373.716,313.680,833.704,853.704,8537.058.700
03 mar 20213.711,393.742,503.687,453.712,783.712,7843.726.800
02 mar 20213.702,803.728,473.689,823.707,723.707,7229.652.600
01 mar 20213.658,123.711,523.658,123.706,623.706,6231.518.300
26 feb 20213.665,893.676,593.622,243.636,443.636,4445.996.600
25 feb 20213.716,673.728,653.685,283.685,283.685,2848.968.200
24 feb 20213.684,673.712,663.681,663.705,993.705,9933.989.500
23 feb 20213.698,243.708,113.643,333.689,103.689,1039.946.600
22 feb 20213.706,073.707,423.660,903.699,853.699,8530.542.000
19 feb 20213.683,383.718,993.681,453.713,463.713,4639.007.400
18 feb 20213.700,993.711,383.672,803.681,043.681,0431.640.800
17 feb 20213.720,263.726,353.696,123.699,853.699,8535.999.700
16 feb 20213.735,533.740,563.718,663.726,403.726,4028.606.200
15 feb 20213.711,353.742,533.706,403.734,203.734,2035.286.100
12 feb 20213.669,043.696,193.649,113.695,613.695,6130.955.700
11 feb 20213.654,343.673,393.648,413.671,683.671,6829.117.700
10 feb 20213.672,123.677,163.628,473.648,373.648,3732.370.100
09 feb 20213.669,543.670,803.649,503.661,133.661,1331.713.900
08 feb 20213.665,773.681,823.661,883.665,513.665,5144.042.800
05 feb 20213.642,693.668,403.642,283.655,773.655,7756.119.600
04 feb 20213.604,623.644,643.604,623.642,123.642,1247.389.500
03 feb 20213.599,763.632,673.599,363.609,753.609,7556.215.100
02 feb 20213.545,093.596,203.545,093.590,463.590,4639.362.600
01 feb 20213.492,863.543,183.492,863.530,853.530,8530.791.900
29 gen 20213.538,633.538,633.481,443.481,443.481,4450.208.600
28 gen 20213.519,113.567,063.473,763.557,043.557,0463.592.600
27 gen 20213.593,193.593,193.502,743.536,383.536,3852.940.000
26 gen 20213.551,213.607,423.551,213.592,833.592,8343.380.300
25 gen 20213.614,723.621,493.540,253.553,143.553,1442.055.600
22 gen 20213.611,433.611,433.570,683.602,413.602,4132.662.800
21 gen 20213.637,863.649,733.616,503.618,353.618,3528.630.500
20 gen 20213.603,803.630,443.603,573.624,043.624,0427.547.400
19 gen 20213.618,033.623,263.591,733.595,423.595,4225.092.300
18 gen 20213.591,233.603,363.577,773.602,673.602,6720.612.100
15 gen 20213.633,413.633,463.573,603.599,553.599,5539.021.900
14 gen 20213.619,303.647,323.619,303.641,373.641,3735.167.600
13 gen 20213.615,023.624,193.599,493.616,513.616,5127.858.200
12 gen 20213.622,373.633,683.600,063.612,133.612,1333.480.900
11 gen 20213.636,673.641,743.595,113.620,623.620,6230.540.000
08 gen 20213.632,143.657,833.630,713.645,053.645,0533.364.700
07 gen 20213.621,163.635,643.604,133.622,423.622,4236.856.200
06 gen 20213.559,813.620,573.547,453.611,083.611,0850.984.300
05 gen 20213.554,243.574,983.524,633.547,853.547,8531.896.700
04 gen 20213.565,683.609,913.548,313.564,393.564,3931.524.100
30 dic 20203.580,913.591,253.569,623.571,593.571,5916.178.100
29 dic 20203.580,453.603,173.576,763.581,373.581,3718.324.600
28 dic 20203.554,133.583,213.554,133.575,413.575,4119.599.700
23 dic 20203.502,433.544,553.502,433.539,263.539,2625.529.100
22 dic 20203.455,943.503,033.455,943.497,493.497,4926.354.300
21 dic 20203.516,663.516,663.401,143.448,683.448,6850.408.100
18 dic 20203.556,153.586,443.544,773.545,743.545,7469.147.500
17 dic 20203.550,373.573,453.550,373.560,873.560,8732.518.600
16 dic 20203.524,123.560,713.523,933.543,003.543,0038.833.500
15 dic 20203.503,383.528,833.497,473.521,503.521,5032.146.400
14 dic 20203.497,843.531,953.497,843.503,963.503,9632.494.200
11 dic 20203.515,833.515,833.461,473.485,843.485,8435.371.700
10 dic 20203.529,043.541,243.498,963.522,313.522,3138.432.300
09 dic 20203.532,043.557,393.527,423.529,023.529,0231.808.900
08 dic 20203.522,993.531,693.503,283.525,873.525,8725.582.800
07 dic 20203.536,053.536,053.499,143.530,083.530,0832.036.800
04 dic 20203.516,183.540,693.516,183.539,273.539,2746.292.000
03 dic 20203.520,533.523,603.502,653.517,103.517,1034.857.500
02 dic 20203.515,643.523,303.502,103.521,323.521,3241.426.400
01 dic 20203.499,283.532,913.499,283.525,243.525,2441.995.600
30 nov 20203.518,913.538,523.492,543.492,543.492,5453.483.100
27 nov 20203.509,793.536,463.507,973.527,793.527,7944.686.100
26 nov 20203.518,673.524,083.508,703.510,943.510,9427.287.600
25 nov 20203.513,773.520,743.494,073.511,903.511,9048.980.900
24 nov 20203.476,613.510,623.476,613.507,983.507,9852.932.600
23 nov 20203.480,593.506,243.463,043.463,043.463,0436.743.100
20 nov 20203.447,963.484,293.442,813.467,603.467,6037.867.200
19 nov 20203.466,673.466,673.440,223.451,973.451,9738.187.600
18 nov 20203.463,973.489,313.451,893.482,173.482,1741.195.400
17 nov 20203.461,543.471,903.442,703.468,483.468,4840.480.000
16 nov 20203.447,863.497,103.440,053.466,213.466,2155.798.900
13 nov 20203.423,633.457,593.416,183.432,073.432,0741.525.000
12 nov 20203.453,363.457,713.421,963.428,203.428,2045.823.200
11 nov 20203.444,573.473,823.433,263.467,303.467,3051.670.000
10 nov 20203.405,493.460,083.396,403.442,623.442,6298.233.400
09 nov 20203.217,403.442,123.217,403.407,913.407,91106.006.300
06 nov 20203.210,373.224,493.168,973.204,053.204,0538.532.500
05 nov 20203.167,783.222,513.167,783.215,563.215,5646.046.100
04 nov 20203.083,793.164,563.043,193.161,073.161,0752.144.900
03 nov 20203.030,893.101,043.030,893.098,723.098,7245.463.700
02 nov 20202.969,373.029,852.953,923.019,543.019,5438.685.900
30 ott 20202.950,282.972,452.928,562.958,212.958,2145.697.100
29 ott 20202.961,492.985,502.920,872.960,032.960,0355.410.200
28 ott 20203.058,863.058,862.932,952.963,542.963,5459.924.100
27 ott 20203.109,083.112,323.065,653.070,603.070,6040.133.600
26 ott 20203.181,953.181,953.103,793.105,253.105,2530.262.900
23 ott 20203.167,963.217,963.162,373.198,863.198,8628.506.900
22 ott 20203.180,963.185,033.135,483.171,413.171,4128.351.500
21 ott 20203.232,633.238,073.176,953.180,703.180,7030.459.900
20 ott 20203.239,753.250,973.223,793.227,873.227,8730.353.500
19 ott 20203.250,133.282,553.226,443.242,513.242,5121.113.800
16 ott 20203.197,293.258,933.197,293.245,473.245,4738.098.800
15 ott 20203.269,873.269,873.174,643.192,693.192,6940.918.700
14 ott 20203.279,203.287,843.264,613.273,283.273,2824.136.500
13 ott 20203.298,633.298,633.264,743.279,193.279,1927.899.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...