Italia markets closed

Xtrackers - CAC 40 UCITS ETF (0DO6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,460,00 (0,00%)
Alla chiusura: 04:20PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202477,6778,4877,6678,4878,4812
25 lug 202477,9477,9776,7877,1877,1858
24 lug 202478,2678,6278,0078,3978,3970
23 lug 202479,5079,7679,0579,2679,26241
22 lug 202479,0179,8278,9579,4879,485.018
19 lug 202478,8078,9678,4978,6178,61229
18 lug 202479,3979,7979,0179,7179,71439
17 lug 202478,9379,1278,5778,9378,93285
16 lug 202479,0579,0978,8378,8678,8631
15 lug 202480,0480,4479,6579,6679,661.959
12 lug 202479,8880,7779,7580,7780,7741.644
11 lug 202479,3279,6979,2779,6379,63396
10 lug 202478,4879,1078,4379,1079,103.371
09 lug 202479,2679,3578,2378,2378,23116
08 lug 202479,7280,8479,6680,2280,22217
05 lug 202480,4380,7579,9980,1380,13273
04 lug 202480,0180,3879,9580,3880,384.282
03 lug 202479,2079,9079,1479,7079,703.529
02 lug 202478,4078,5778,1478,4878,48659
01 lug 202480,0780,2379,0979,0979,0949
28 giu 202478,4778,5477,8777,8777,8787
27 giu 202479,3279,4478,8078,9178,91279
26 giu 202480,4780,4478,7979,2079,2012
25 giu 202480,9680,0179,5979,5979,59151
24 giu 202479,7680,6979,7880,5680,5632
21 giu 202479,8179,9579,3579,8179,81109
20 giu 202479,1179,9579,0379,9579,952.033
19 giu 202479,2079,3578,8579,0379,0383
18 giu 202479,5079,6078,6879,2979,2923
17 giu 202478,3879,0278,0978,5678,56168
14 giu 202479,8579,9277,6977,9077,902.715
13 giu 202481,5881,7080,2380,2380,2345
12 giu 202481,8081,7781,0581,7281,7229
11 giu 202482,3682,5280,9881,1781,179.285
10 giu 202481,6981,9381,3981,8181,81820
07 giu 202483,5383,6282,6182,9782,9710
06 giu 202483,4883,6483,3683,4883,481.520
05 giu 202482,9683,3582,8483,1383,1313
04 giu 202482,7882,9482,5182,5182,515
03 giu 202483,7583,9283,0583,0583,05184
31 mag 202482,8583,0382,7482,7982,7928
30 mag 202482,2582,7682,2082,7682,7635
29 mag 202486,0983,4582,4882,4882,485
28 mag 202484,2884,6383,4583,4583,451.654
24 mag 202483,2783,7283,3683,2383,23-
23 mag 202483,9084,1283,7283,7283,7211
22 mag 202484,0284,2383,5883,5883,581.002
21 mag 202484,3584,4583,8484,1284,1294
20 mag 202484,3384,7384,4184,4884,487
17 mag 202484,1384,5484,0684,0684,061
16 mag 202484,8684,9484,4084,4084,40215
15 mag 202484,9685,0684,5284,5484,543
14 mag 202484,5484,7184,4784,7184,7189
13 mag 202484,5784,6584,3784,5684,567
10 mag 202484,4184,7984,3484,4284,422
09 mag 202483,5783,7683,5283,7683,761
08 mag 202483,1883,9283,2383,6683,661
07 mag 202482,5782,8182,4382,8182,811
03 mag 202481,0381,7981,4081,4281,422
02 mag 202481,5981,7681,3081,6481,64404
01 mag 202481,3981,4081,3981,4081,40733
30 apr 202482,5782,9382,4482,5782,571
29 apr 202482,9983,2082,5782,7482,745
26 apr 202482,0382,5082,1382,1482,1414
25 apr 202482,4682,8081,4181,4181,412
24 apr 202482,8283,0282,6083,0283,023
23 apr 202482,5182,7382,2682,6382,6318
22 apr 202482,2782,4781,6982,0282,0225
19 apr 202481,0281,5781,0081,5781,571
18 apr 202481,3981,5781,3781,3881,3888
17 apr 202480,9981,7581,0481,6781,67261
16 apr 202480,5480,8180,5480,8080,802
15 apr 202481,9782,4481,8882,4482,442
12 apr 202482,1182,4281,5581,5581,55300
11 apr 202481,8281,9581,7881,8081,804
10 apr 202482,2282,2782,2082,2082,202
09 apr 202482,1382,2282,0182,1482,1427
08 apr 202481,9382,6181,9882,6182,615
05 apr 202481,7181,9281,1981,8281,8211
04 apr 202482,8783,1582,6882,9982,992
03 apr 202488,6482,9682,5182,9582,95315
02 apr 202483,6793,2882,6082,6082,6030
28 mar 202483,6683,9283,5683,5683,569
27 mar 202483,2883,6982,8983,4083,403
26 mar 202483,0483,1782,8583,1183,115
25 mar 202482,9383,1082,6683,0083,006
22 mar 202482,9383,1582,9082,9082,905
21 mar 202483,5083,6782,8883,0883,08230
20 mar 202482,6883,0582,7383,0383,033
19 mar 202482,7983,2982,8683,2983,292
18 mar 202483,1383,3082,8182,8182,8118
15 mar 202483,1183,4183,0383,3183,3175
14 mar 202482,9383,3683,0483,0483,042
13 mar 202482,4082,7482,2682,7482,748
12 mar 202481,0382,2881,4982,2782,271.269
11 mar 202481,1881,4881,1481,2981,2914
08 mar 202481,4981,5981,4781,5981,596
07 mar 202480,5481,5880,3881,5881,584
06 mar 202480,6080,8680,5480,6680,663
05 mar 202480,7580,8980,6280,7080,706
*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...