Yahoo

Mail

Italia markets closed

FTSE MIB
33.812,44
+41,37(+0,12%)
Dow Jones
40.589,34
+654,27(+1,64%)
Nasdaq
17.357,88
+176,16(+1,03%)
Nikkei 225
37.667,41
-202,10(-0,53%)
Petrolio
76,44
-1,84(-2,35%)
Bitcoin EUR
62.575,90
+881,10(+1,43%)

UBS (Lux) Fund Solutions - MSCI EMU UCITS ETF (0DZP.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

30,12

+0,41

(+1,38%)

Alla chiusura: 03:12PM BST

Periodo di tempo:

27 lug 2023 - 27 lug 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 lug 2024	30,06	30,12	30,05	30,12	30,12	4.892
25 lug 2024	29,77	29,81	29,70	29,71	29,71	14.446
24 lug 2024	30,31	30,31	30,27	30,28	30,28	6.684
23 lug 2024	30,50	30,63	30,50	30,52	30,52	29.895
22 lug 2024	30,23	30,51	30,23	30,48	30,48	20.516
19 lug 2024	30,13	30,21	30,08	30,08	30,08	3.920
18 lug 2024	30,46	30,51	30,46	30,48	30,48	2.698
17 lug 2024	30,47	30,49	30,42	30,45	30,45	35.516
16 lug 2024	30,69	30,69	30,65	30,66	30,66	29.270
15 lug 2024	31,05	31,09	30,86	30,86	30,86	15.367
12 lug 2024	30,87	31,16	30,87	31,16	31,16	3.331
11 lug 2024	30,80	30,85	30,75	30,85	30,85	3.792
10 lug 2024	30,40	30,61	30,40	30,61	30,61	18.293
09 lug 2024	30,64	30,64	30,45	30,45	30,45	5.070
08 lug 2024	30,82	30,97	30,71	30,71	30,71	15.957
05 lug 2024	30,96	30,96	30,70	30,70	30,70	6.451
04 lug 2024	30,77	30,81	30,76	30,78	30,78	23.281
03 lug 2024	30,51	30,64	30,48	30,62	30,62	10.300
02 lug 2024	30,18	30,23	30,09	30,23	30,23	34.761
01 lug 2024	30,44	30,52	30,34	30,39	30,39	17.598
28 giu 2024	30,22	30,22	30,22	30,22	30,22	700
27 giu 2024	30,37	30,37	30,37	30,37	30,37	12
26 giu 2024	30,42	30,42	30,33	30,34	30,34	17.358
25 giu 2024	30,46	30,46	30,43	30,43	30,43	616
24 giu 2024	30,53	30,55	30,50	30,50	30,50	7.612
21 giu 2024	30,32	30,32	30,32	30,32	30,32	617
20 giu 2024	30,41	30,49	30,41	30,49	30,49	3.593
19 giu 2024	30,27	30,27	30,23	30,23	30,23	990
18 giu 2024	30,27	30,28	30,24	30,28	30,28	818
17 giu 2024	30,02	30,06	30,00	30,06	30,06	3.589
14 giu 2024	30,27	30,27	29,91	29,91	29,91	6.440
13 giu 2024	30,86	30,86	30,53	30,53	30,53	1.134
12 giu 2024	30,82	31,00	30,80	31,00	31,00	6.157
11 giu 2024	31,06	31,06	30,69	30,69	30,69	1.670
10 giu 2024	30,91	30,95	30,79	30,93	30,93	1.507
07 giu 2024	31,22	31,23	31,13	31,17	31,17	1.099
06 giu 2024	31,32	31,36	31,26	31,29	31,29	1.430
05 giu 2024	-	-	-	-	-	-
04 giu 2024	30,89	30,89	30,84	30,84	30,84	1.130
03 giu 2024	31,08	31,12	31,07	31,11	31,11	8.315
31 mag 2024	30,87	30,88	30,87	30,88	30,88	315
30 mag 2024	30,82	30,82	30,82	30,82	30,82	535
29 mag 2024	30,87	30,87	30,75	30,75	30,75	745
28 mag 2024	31,35	31,35	31,25	31,25	31,25	11.381
24 mag 2024	30,97	31,11	30,95	31,11	31,11	5.820
23 mag 2024	31,25	31,30	31,12	31,12	31,12	10.301
22 mag 2024	31,10	31,15	31,08	31,15	31,15	2.171
21 mag 2024	31,16	31,18	31,10	31,18	31,18	1.463
20 mag 2024	-	-	-	-	-	-
17 mag 2024	31,14	31,18	31,14	31,18	31,18	556
16 mag 2024	31,42	31,42	31,29	31,29	31,29	3.469
15 mag 2024	31,31	31,35	31,25	31,34	31,34	1.654
14 mag 2024	31,17	31,22	31,16	31,20	31,20	14.490
13 mag 2024	31,20	31,20	31,14	31,14	31,14	11.665
10 mag 2024	31,13	31,23	31,11	31,19	31,19	16.372
09 mag 2024	-	-	-	-	-	-
08 mag 2024	30,82	30,91	30,81	30,88	30,88	9.129
07 mag 2024	30,52	30,72	30,52	30,72	30,72	15.245
03 mag 2024	30,14	30,17	30,06	30,16	30,16	28.101
02 mag 2024	30,01	30,13	29,94	30,06	30,06	98.215
01 mag 2024	-	-	-	-	-	-
30 apr 2024	30,33	30,33	30,05	30,05	30,05	12.040.480
29 apr 2024	30,46	30,46	30,38	30,38	30,38	31.327
26 apr 2024	30,39	30,39	30,39	30,39	30,39	8.270
25 apr 2024	30,14	30,14	29,94	29,94	29,94	734
24 apr 2024	30,44	30,44	30,42	30,44	30,44	2.954
23 apr 2024	30,16	30,28	30,16	30,28	30,28	2.830
22 apr 2024	29,81	29,90	29,81	29,87	29,87	5.184
19 apr 2024	29,69	29,69	29,69	29,69	29,69	253
18 apr 2024	29,82	29,82	29,65	29,82	29,82	5.635
17 apr 2024	29,88	29,88	29,88	29,88	29,88	1.113
16 apr 2024	29,69	29,70	29,65	29,65	29,65	128.796
15 apr 2024	30,17	30,36	30,17	30,33	30,33	128.032
12 apr 2024	-	-	-	-	-	-
11 apr 2024	30,14	30,19	29,99	29,99	29,99	3.281
10 apr 2024	-	-	-	-	-	-
09 apr 2024	30,30	30,31	30,27	30,29	30,29	10.617
08 apr 2024	30,31	30,43	30,31	30,38	30,38	1.868
05 apr 2024	30,15	30,19	30,13	30,19	30,19	1.506
04 apr 2024	30,56	30,56	30,56	30,56	30,56	188
03 apr 2024	30,45	30,45	30,44	30,44	30,44	3.223
02 apr 2024	30,67	30,67	30,36	30,36	30,36	203.387
28 mar 2024	30,65	30,68	30,65	30,66	30,66	48.976
27 mar 2024	30,59	30,63	30,59	30,63	30,63	3.230
26 mar 2024	30,43	30,47	30,43	30,47	30,47	16.474
25 mar 2024	30,26	30,26	30,26	30,26	30,26	73
22 mar 2024	-	-	-	-	-	-
21 mar 2024	30,24	30,24	30,24	30,24	30,24	3.600
20 mar 2024	30,03	30,03	30,01	30,01	30,01	200
19 mar 2024	29,93	29,93	29,93	29,93	29,93	20
18 mar 2024	29,98	29,98	29,90	29,90	29,90	4.651
15 mar 2024	-	-	-	-	-	-
14 mar 2024	30,13	30,13	30,06	30,06	30,06	1.515
13 mar 2024	30,06	30,06	30,05	30,05	30,05	612
12 mar 2024	-	-	-	-	-	-
11 mar 2024	29,58	29,63	29,58	29,63	29,63	1.756
08 mar 2024	29,87	29,88	29,87	29,88	29,88	5.490
07 mar 2024	29,63	29,65	29,63	29,65	29,65	1.253
06 mar 2024	29,53	29,53	29,49	29,51	29,51	2.291
05 mar 2024	29,41	29,41	29,41	29,41	29,41	1.833
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...

FTSE MIB33.812,44+41,37(+0,12%)

Dow Jones40.589,34+654,27(+1,64%)

Nasdaq 17.357,88+176,16(+1,03%)

Nikkei 22537.667,41-202,10(-0,53%)

Petrolio76,44-1,84(-2,35%)

Bitcoin EUR62.575,90+881,10(+1,43%)

UBS (Lux) Fund Solutions - MSCI EMU UCITS ETF (0DZP.L)

FTSE MIB
33.812,44
+41,37(+0,12%)

Dow Jones
40.589,34
+654,27(+1,64%)

Nasdaq
17.357,88
+176,16(+1,03%)

Nikkei 225
37.667,41
-202,10(-0,53%)

Petrolio
76,44
-1,84(-2,35%)

Bitcoin EUR
62.575,90
+881,10(+1,43%)