Italia markets close in 3 hours 38 minutes

LYXOR EURO STOXX 300 (DR) UCITS (0DYZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
262,80-1,73 (-0,65%)
In data: 09:08AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024264,52264,52264,52264,52264,52-
26 mar 2024262,88262,80262,80262,80262,802.529
25 mar 2024262,25262,40262,40262,40262,401
22 mar 2024261,92261,92261,92261,92261,92-
21 mar 2024263,15262,40262,40262,40262,4013
20 mar 2024259,52259,52259,52259,52259,52-
19 mar 2024258,88258,88258,88258,88258,88-
18 mar 2024260,10260,10260,10260,10260,10-
15 mar 2024260,20260,20260,20260,20260,20-
14 mar 2024261,20261,20261,20261,20261,20-
13 mar 2024260,40260,40260,40260,40260,40-
12 mar 2024258,25259,85259,85259,85259,858.048
11 mar 2024256,67256,67256,67256,67256,67-
08 mar 2024259,40259,40259,40259,40259,40-
07 mar 2024254,93254,93254,93254,93254,93-
06 mar 2024256,05256,05256,05256,05256,05-
05 mar 2024255,00255,00255,00255,00255,00-
04 mar 2024255,05255,05255,05255,05255,05-
01 mar 2024255,15255,05255,05255,05255,0520
29 feb 2024254,00254,00254,00254,00254,00-
28 feb 2024254,52254,52254,52254,52254,52-
27 feb 2024253,68253,68253,68253,68253,68-
26 feb 2024253,77253,77253,77253,77253,77-
23 feb 2024253,82254,10254,10254,10254,10246
22 feb 2024253,05253,05253,05253,05253,05-
21 feb 2024249,73249,73249,73249,73249,73-
20 feb 2024249,30249,30249,30249,30249,30-
19 feb 2024249,00249,00249,00249,00249,00-
16 feb 2024249,73249,73249,73249,73249,73-
15 feb 2024248,52248,52248,52248,52248,52-
14 feb 2024245,93245,93245,93245,93245,93-
13 feb 2024245,25245,25245,25245,25245,25-
12 feb 2024248,30248,30248,30248,30248,30-
09 feb 2024247,40247,40247,40247,40247,40-
08 feb 2024247,00247,00247,00247,00247,00-
07 feb 2024247,05247,05247,05247,05247,05-
06 feb 2024246,77246,77246,77246,77246,77-
05 feb 2024246,52246,52246,52246,52246,52-
02 feb 2024246,52246,52246,52246,52246,52-
01 feb 2024246,00246,00246,00246,00246,00-
31 gen 2024247,00247,00247,00247,00247,00-
30 gen 2024247,00247,00247,00247,00247,00-
29 gen 2024246,00246,00246,00246,00246,00-
26 gen 2024244,77244,77244,77244,77244,77-
25 gen 2024242,73242,73242,73242,73242,73-
24 gen 2024241,63241,85241,85241,85241,854
23 gen 2024240,00240,00240,00240,00240,00-
22 gen 2024239,63239,63239,63239,63239,63-
19 gen 2024238,82238,82238,82238,82238,82-
18 gen 2024235,82235,82235,82235,82235,82-
17 gen 2024234,73234,73234,73234,73234,73-
16 gen 2024236,20236,20236,20236,20236,20-
15 gen 2024239,30239,30239,30239,30239,30-
12 gen 2024238,88238,88238,88238,88238,88-
11 gen 2024238,82238,82238,82238,82238,82-
10 gen 2024238,63239,50239,50239,50239,507
09 gen 2024239,35239,35239,35239,35239,35-
08 gen 2024238,15238,15238,15238,15238,15-
05 gen 2024236,30236,30236,30236,30236,30-
04 gen 2024238,00238,00238,00238,00238,00-
03 gen 2024241,05241,05241,05241,05241,05-
02 gen 2024242,30242,30242,30242,30242,30-
29 dic 2023241,93241,93241,93241,93241,93-
28 dic 2023242,40242,40242,40242,40242,40-
27 dic 2023241,35241,35241,35241,35241,35-
22 dic 2023240,93240,93240,93240,93240,93-
21 dic 2023240,88240,88240,88240,88240,88-
20 dic 2023242,40242,40242,40242,40242,40-
19 dic 2023241,63241,63241,63241,63241,63-
18 dic 2023241,57241,57241,57241,57241,57-
15 dic 2023242,82242,82242,82242,82242,82-
14 dic 2023244,25244,25244,25244,25244,25-
13 dic 2023241,40241,40241,40241,40241,40-
12 dic 2023242,05242,05242,05242,05242,05-
11 dic 2023240,82240,82240,82240,82240,82-
08 dic 2023238,88240,58240,58240,58240,581.340
07 dic 2023238,30238,30238,30238,30238,30-
06 dic 2023237,93237,93237,93237,93237,93-
05 dic 2023236,68236,68236,68236,68236,68-
04 dic 2023235,88235,88235,88235,88235,88-
01 dic 2023235,40235,40235,40235,40235,40-
30 nov 2023233,30233,55233,55233,55233,5523
29 nov 2023232,25232,25232,25232,25232,25-
28 nov 2023231,10231,10231,10231,10231,10-
27 nov 2023232,68232,68232,68232,68232,68-
24 nov 2023231,82231,82231,82231,82231,82-
23 nov 2023231,52231,52231,52231,52231,52-
22 nov 2023230,93230,93230,93230,93230,93-
21 nov 2023231,30231,30231,30231,30231,30-
20 nov 2023230,82231,20231,20231,20231,20545
17 nov 2023229,45229,05229,05229,05229,053
16 nov 2023229,52229,52229,52229,52229,52-
15 nov 2023229,10229,10229,10229,10229,10-
14 nov 2023227,05227,05227,05227,05227,05-
13 nov 2023223,82223,82223,82223,82223,82-
10 nov 2023223,57223,57223,57223,57223,57-
09 nov 2023224,35224,35224,35224,35224,35-
08 nov 2023220,35220,35220,35220,35220,35-
07 nov 2023221,15221,15221,15221,15221,15-
06 nov 2023222,77222,77222,77222,77222,77-
*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...