Italia Markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
269,35-3,05 (-1,12%)
Alla chiusura: 08:09AM BST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024269,35269,35269,35269,35269,35-
23 mag 2024272,40272,40272,40272,40272,40-
22 mag 2024271,67271,67271,67271,67271,67-
21 mag 2024272,25272,25272,25272,25272,25-
20 mag 2024272,30272,30272,30272,30272,30-
17 mag 2024271,83271,83271,83271,83271,83-
16 mag 2024273,40273,95273,95273,95273,95-
15 mag 2024273,52273,52273,52273,52273,52-
14 mag 2024270,20270,20270,20270,20270,20-
13 mag 2024271,77271,77271,77271,77271,77-
10 mag 2024270,67270,67270,67270,67270,67-
09 mag 2024268,35268,35268,35268,35268,35-
08 mag 2024267,77267,77267,77267,77267,77-
07 mag 2024265,00264,55264,55264,55264,555
03 mag 2024261,63261,63261,63261,63261,63-
02 mag 2024------
01 mag 2024------
30 apr 2024263,00263,00263,00263,00263,00-
29 apr 2024264,15263,70263,70263,70263,7040
26 apr 2024261,73261,73261,73261,73261,73-
25 apr 2024261,45259,45259,45259,45259,45135
24 apr 2024263,20263,20263,20263,20263,20-
23 apr 2024261,00261,00261,00261,00261,0044.664
22 apr 2024259,10259,10259,10259,10259,10-
19 apr 2024255,88255,88255,88255,88255,88-
18 apr 2024257,25257,25257,25257,25257,25-
17 apr 2024256,58256,58256,58256,58256,58-
16 apr 2024256,20256,20256,20256,20256,20-
15 apr 2024259,88259,88259,88259,88259,88-
12 apr 2024261,30261,30261,30261,30261,30-
11 apr 2024259,05259,05259,05259,05259,05-
10 apr 2024262,35262,35262,35262,35262,35-
09 apr 2024261,83261,83261,83261,83261,83-
08 apr 2024261,05262,55262,55262,55262,55830
05 apr 2024260,73260,05260,05260,05260,051
04 apr 2024264,25264,60264,60264,60264,6030
03 apr 2024263,30263,30263,30263,30263,30-
02 apr 2024266,00266,00266,00266,00266,00-
28 mar 2024265,20265,20265,20265,20265,20-
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-
*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...