Italia markets open in 5 hours 15 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.447,68 -387,42 (-1,00%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.237,60 -1.210,82 (-2,04%) CMC Crypto 200
1.297,47 -67,66 (-4,96%)
Lyxor Index Fund - Lyxor Stoxx Europe 600 Banks UCITS ETF (0A1B.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:54AM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 30,80 | 31,42 | 31,37 | 31,42 | 31,42 | 9 |
| 03 mag 2024 | 30,79 | 30,66 | 30,61 | 30,94 | 30,94 | 140 |
| 02 mag 2024 | 30,92 | 30,92 | 30,92 | 30,83 | 30,83 | 60 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 29 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 26 apr 2024 | 30,22 | 30,74 | 30,74 | 30,74 | 30,74 | 10 |
| 25 apr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 24 apr 2024 | 30,65 | 30,44 | 30,44 | 30,44 | 30,44 | 371 |
| 23 apr 2024 | 30,07 | 30,54 | 30,52 | 30,54 | 30,54 | 1.524 |
| 22 apr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 19 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 18 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 17 apr 2024 | 28,75 | 28,77 | 28,77 | 28,77 | 28,77 | 235.000 |
| 16 apr 2024 | 29,01 | 28,84 | 28,72 | 28,72 | 28,72 | 55.000 |
| 15 apr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 12 apr 2024 | 29,47 | 29,33 | 29,33 | 29,33 | 29,33 | 8.000 |
| 11 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | 830.760 |
| 10 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | 94.000 |
| 09 apr 2024 | 29,90 | 29,92 | 29,92 | 29,92 | 29,92 | 17.536 |
| 08 apr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | 130.000 |
| 05 apr 2024 | 29,61 | 29,55 | 29,55 | 29,55 | 29,55 | 1.198 |
| 04 apr 2024 | 29,83 | 29,76 | 29,76 | 29,76 | 29,76 | 112.750 |
| 03 apr 2024 | 29,30 | 29,75 | 29,75 | 29,75 | 29,75 | 13.975.060 |
| 02 apr 2024 | 29,42 | 29,40 | 29,26 | 29,26 | 29,26 | 82 |
| 28 mar 2024 | 29,01 | 29,28 | 29,28 | 29,28 | 29,28 | 1.318 |
| 27 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 26 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 25 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | 170.000 |
| 22 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 21 mar 2024 | 28,36 | 28,68 | 28,68 | 28,68 | 28,68 | 4.398 |
| 20 mar 2024 | 28,14 | 28,17 | 28,17 | 28,17 | 28,17 | 6.250 |
| 19 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | 35.852 |
| 18 mar 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 15 mar 2024 | 27,66 | 27,76 | 27,76 | 27,76 | 27,76 | 4 |
| 14 mar 2024 | 27,66 | 27,59 | 27,56 | 27,59 | 27,59 | 6.123 |
| 13 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 12 mar 2024 | 27,20 | 27,38 | 27,38 | 27,38 | 27,38 | 37.513 |
| 11 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 08 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 07 mar 2024 | 27,30 | 27,18 | 27,18 | 27,18 | 27,18 | 6.893 |
| 06 mar 2024 | 26,90 | 26,99 | 26,99 | 26,99 | 26,99 | 394 |
| 05 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 04 mar 2024 | 26,70 | 26,67 | 26,67 | 26,67 | 26,67 | 3.570 |
| 01 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 29 feb 2024 | 26,46 | 26,42 | 26,42 | 26,42 | 26,42 | 52 |
| 28 feb 2024 | 26,32 | 26,45 | 26,45 | 26,45 | 26,45 | 825 |
| 27 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 26 feb 2024 | 26,33 | 26,23 | 26,17 | 26,23 | 26,23 | 6.836 |
| 23 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 22 feb 2024 | 26,05 | 26,10 | 26,10 | 26,10 | 26,10 | 343 |
| 21 feb 2024 | 25,93 | 25,88 | 25,84 | 25,88 | 25,88 | 51.810 |
| 20 feb 2024 | 25,89 | 26,13 | 26,06 | 26,13 | 26,13 | 114.571 |
| 19 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 16 feb 2024 | 25,66 | 25,75 | 25,75 | 25,75 | 25,75 | 43.346 |
| 15 feb 2024 | 25,56 | 25,56 | 25,44 | 25,56 | 25,56 | 8.763 |
| 14 feb 2024 | 25,37 | 25,52 | 25,52 | 25,52 | 25,52 | 42 |
| 13 feb 2024 | 25,36 | 25,50 | 25,50 | 25,50 | 25,50 | 830 |
| 12 feb 2024 | 25,27 | 25,39 | 25,39 | 25,39 | 25,39 | 100.000 |
| 09 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 08 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 07 feb 2024 | 25,61 | 25,40 | 25,40 | 25,40 | 25,40 | 8.330 |
| 06 feb 2024 | 25,57 | 25,59 | 25,59 | 25,59 | 25,59 | 246 |
| 05 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 02 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 01 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 31 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 30 gen 2024 | 25,58 | 25,72 | 25,72 | 25,72 | 25,72 | 104 |
| 29 gen 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 26 gen 2024 | 25,36 | 25,64 | 25,64 | 25,64 | 25,64 | 2.150 |
| 25 gen 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 24 gen 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 23 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 39.643 |
| 22 gen 2024 | 25,06 | 25,18 | 25,18 | 25,18 | 25,18 | 680.000 |
| 19 gen 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 18 gen 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 17 gen 2024 | 24,67 | 24,73 | 24,73 | 24,73 | 24,73 | 250.688 |
| 16 gen 2024 | 25,11 | 25,01 | 24,97 | 24,97 | 24,97 | 613 |
| 15 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 12 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 11 gen 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 39.862 |
| 10 gen 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | 350.000 |
| 09 gen 2024 | 26,24 | 25,94 | 25,94 | 25,94 | 25,94 | 1.077 |
| 08 gen 2024 | 26,05 | 26,21 | 26,21 | 26,21 | 26,21 | 800 |
| 05 gen 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 04 gen 2024 | 25,67 | 26,00 | 26,00 | 26,00 | 26,00 | 34 |
| 03 gen 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 39.402 |
| 02 gen 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 29 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 28 dic 2023 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 27 dic 2023 | 25,52 | 25,55 | 25,42 | 25,55 | 25,55 | 2.350 |
| 22 dic 2023 | 25,22 | 25,50 | 25,50 | 25,50 | 25,50 | 156 |
| 21 dic 2023 | 25,28 | 25,26 | 25,26 | 25,26 | 25,26 | 58 |
| 20 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | 100 |
| 19 dic 2023 | 25,33 | 25,31 | 25,31 | 25,31 | 25,31 | 162 |
| 18 dic 2023 | 25,23 | 25,35 | 25,35 | 25,35 | 25,35 | 750 |
| 15 dic 2023 | 25,49 | 25,32 | 25,31 | 25,32 | 25,32 | 3.126 |
| 14 dic 2023 | 25,39 | 25,48 | 25,48 | 25,48 | 25,48 | 800 |
| 13 dic 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 dic 2023 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.