Italia markets closed

Amundi Index Solutions - Amundi ETF S&P 500 (0A0P.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
73,80+0,72 (+0,99%)
Alla chiusura: 10:20AM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202494,4094,6594,4494,4494,443.300
09 mag 202494,1094,1594,1294,1294,123
08 mag 202494,1694,1593,7294,0694,06264
07 mag 202493,7493,9693,7693,9593,95849
03 mag 202492,2892,7592,1192,1892,1810.830
02 mag 202491,6591,9591,4991,6891,683.280
01 mag 2024------
30 apr 202493,0193,0992,7092,7192,711.300
29 apr 202492,9893,1592,8793,1293,12430
26 apr 202492,5593,0092,2692,9792,971.912
25 apr 202491,6491,6691,0391,0991,091.446
24 apr 202492,9992,6792,3692,3692,362.792
23 apr 202491,6692,1691,4392,1692,161.617
22 apr 202491,1491,5791,0591,0591,051.496
19 apr 202491,5691,5191,2291,3291,32590
18 apr 202492,0492,2691,8292,2692,261.287
17 apr 202492,6192,8992,5792,5992,5954
16 apr 202492,6492,9292,3792,7592,75561
15 apr 202494,2594,5694,1294,1894,18198
12 apr 202494,7994,9094,3294,3294,32538
11 apr 202493,7393,8193,3093,8193,81193
10 apr 202493,7093,7093,4493,4493,44384
09 apr 202493,5193,4692,7392,9092,901.094
08 apr 202493,4793,7893,4793,6693,661.353
05 apr 202492,8393,4392,7293,3993,391.826
04 apr 202493,9394,0593,8594,0594,051.194
03 apr 202494,0794,1293,9494,0894,08406
02 apr 202496,5095,1593,8293,9093,905.572
28 mar 202494,6494,7894,7194,7694,7631
27 mar 202493,8994,1493,9894,0294,022.585
26 mar 202494,0094,1093,9194,1094,10707
25 mar 202494,1194,2693,7893,9193,91640
22 mar 202494,5694,5294,2294,2794,272.845
21 mar 202493,8294,3193,6394,3194,31228
20 mar 202492,5892,9492,8592,8592,8510
19 mar 202492,4792,4092,0192,4092,4096
18 mar 202491,5092,4791,7992,4792,473.168
15 mar 202492,2492,1691,4091,4091,4044
14 mar 202492,4292,2291,9392,1192,11973
13 mar 202492,5292,2491,9291,9291,921.759
12 mar 202491,5692,2291,2792,0892,08491
11 mar 202491,2991,0790,7491,0791,07603
08 mar 202492,0492,1091,6991,6991,692.231
07 mar 202491,1391,8191,1891,6191,614.367
06 mar 202491,3291,3990,8990,8990,8918.304
05 mar 202492,0491,8491,0391,0691,062.036
04 mar 202492,1392,0591,8792,0092,002.311
01 mar 202491,8991,9091,5691,6291,6213.708
29 feb 202491,2091,3590,7691,3591,352.265
28 feb 202491,4091,2491,0591,1491,14118
27 feb 202491,0791,0290,8490,8690,8616.524
26 feb 202491,4691,3191,1491,1691,1644
23 feb 202491,2091,7091,3391,5391,531.864
22 feb 202490,0591,1490,3091,0991,09535
21 feb 202489,7289,4289,2789,3289,321.556
20 feb 202490,3990,2289,4689,4689,4632
19 feb 202490,3290,5790,2790,5290,527
16 feb 202491,5491,0090,4790,6090,6039
15 feb 202490,9590,8690,4090,7190,7150.036
14 feb 202490,1590,4490,0290,0290,02240
13 feb 202490,7590,6089,9790,0490,049.931
12 feb 202490,3690,8590,4490,8590,852.547
09 feb 202490,3290,4390,1790,3490,3469
08 feb 202490,2190,1590,0190,0990,09976
07 feb 202489,6189,9989,3689,9089,9021.969
06 feb 202489,6389,6689,3789,4289,422.825
05 feb 202489,5789,5189,1389,2689,263.771
02 feb 202488,2889,0987,9788,8688,861.374
01 feb 202487,5787,6087,1287,1287,123.861
31 gen 202488,4988,2287,3587,4587,451.652
30 gen 202488,6188,3788,1088,3188,313.106
29 gen 202487,7988,0087,6987,9487,942.758
26 gen 202487,7987,6987,3987,6987,691.361
25 gen 202487,1887,7686,8887,6887,681.586
24 gen 202487,1387,3487,1287,2387,2317.669
23 gen 202486,6887,0386,4186,9586,954.159
22 gen 202486,6386,6486,5086,6486,643.876
19 gen 202485,7285,7885,6285,7885,782.902
18 gen 202484,7285,1884,6184,8384,8356.468
17 gen 202484,9885,1084,6385,1085,1019.162
16 gen 202484,9485,2884,6385,2685,26456
15 gen 202484,5784,8584,7084,7684,762.105
12 gen 202484,6784,8484,5084,5084,50334
11 gen 202485,0684,9684,2084,6984,6922.239
10 gen 202484,4684,5084,3084,4384,431.586
09 gen 202484,2884,4483,9384,4484,441.439
08 gen 202483,4983,6083,0783,0783,0784.520
05 gen 202483,4783,4683,1883,4383,43637
04 gen 202483,7483,6883,4883,6683,662.667
03 gen 202484,2584,1383,8283,8283,8218.106
02 gen 202484,2984,2283,9784,0484,0464.874
29 dic 202384,1684,1983,9083,9083,9033
28 dic 202383,4983,8883,6683,8883,88153
27 dic 202384,0083,9883,4383,4583,4546
22 dic 202383,5083,8383,5783,8383,8329.002
21 dic 202383,9483,9283,1083,1083,1027.362
20 dic 202384,2684,4884,3884,4684,462.059
19 dic 202384,2884,2884,0284,2084,2048.333
18 dic 202384,1984,3983,8984,3984,3930.521
15 dic 202383,3484,0183,2983,2983,2952.510
*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...