Italia markets closed
Dow Jones
37.978,02 +224,71 (+0,60%) Nasdaq
15.748,36 +64,99 (+0,41%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0660 -0,0015 (-0,14%) Bitcoin EUR
59.722,66 +3.015,20 (+5,32%) CMC Crypto 200
885,54 0,00 (0,00%)
Multi Units Luxembourg - Lyxor S&P 500 UCITS ETF (0E05.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:44PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 254,45 | 254,45 | 254,45 | 254,45 | 254,45 | - |
| 16 apr 2024 | 254,77 | 255,02 | 254,65 | 255,02 | 255,02 | 92 |
| 15 apr 2024 | 259,77 | 259,77 | 259,77 | 259,77 | 259,77 | - |
| 12 apr 2024 | 262,30 | 262,30 | 262,30 | 262,30 | 262,30 | - |
| 11 apr 2024 | 260,35 | 260,35 | 260,35 | 260,35 | 260,35 | - |
| 10 apr 2024 | 263,05 | 263,16 | 263,16 | 263,16 | 263,16 | 160 |
| 09 apr 2024 | 262,58 | 262,58 | 262,58 | 262,58 | 262,58 | - |
| 08 apr 2024 | 262,15 | 262,15 | 262,15 | 262,15 | 262,15 | - |
| 05 apr 2024 | 259,83 | 259,83 | 259,83 | 259,83 | 259,83 | - |
| 04 apr 2024 | 263,58 | 263,58 | 263,58 | 263,58 | 263,58 | - |
| 03 apr 2024 | 262,30 | 262,30 | 262,30 | 262,30 | 262,30 | - |
| 02 apr 2024 | 264,05 | 261,77 | 261,77 | 261,77 | 261,77 | 600 |
| 28 mar 2024 | 264,67 | 264,94 | 264,94 | 264,94 | 264,94 | 672 |
| 27 mar 2024 | 263,40 | 263,96 | 263,36 | 263,36 | 263,36 | 26 |
| 26 mar 2024 | 263,92 | 264,05 | 263,89 | 264,05 | 264,05 | 299 |
| 25 mar 2024 | 263,88 | 263,88 | 263,88 | 263,88 | 263,88 | - |
| 22 mar 2024 | 264,40 | 264,40 | 264,40 | 264,40 | 264,40 | - |
| 21 mar 2024 | 264,88 | 264,88 | 264,88 | 264,88 | 264,88 | 3.698 |
| 20 mar 2024 | 261,20 | 261,00 | 261,00 | 261,00 | 261,00 | 71 |
| 19 mar 2024 | 259,45 | 259,45 | 259,45 | 259,45 | 259,45 | - |
| 18 mar 2024 | 259,00 | 258,91 | 258,91 | 258,91 | 258,91 | 79 |
| 15 mar 2024 | 260,05 | 260,05 | 260,05 | 260,05 | 260,05 | - |
| 14 mar 2024 | 261,40 | 261,40 | 261,40 | 261,40 | 261,40 | - |
| 13 mar 2024 | 261,20 | 261,20 | 261,20 | 261,20 | 261,20 | - |
| 12 mar 2024 | 259,10 | 259,10 | 259,10 | 259,10 | 259,10 | - |
| 11 mar 2024 | 258,20 | 258,20 | 258,20 | 258,20 | 258,20 | - |
| 08 mar 2024 | 260,40 | 260,40 | 260,40 | 260,40 | 260,40 | - |
| 07 mar 2024 | 256,73 | 256,73 | 256,73 | 256,73 | 256,73 | - |
| 06 mar 2024 | 256,92 | 256,92 | 256,92 | 256,92 | 256,92 | - |
| 05 mar 2024 | 258,45 | 258,45 | 258,45 | 258,45 | 258,45 | - |
| 04 mar 2024 | 259,20 | 259,20 | 259,20 | 259,20 | 259,20 | - |
| 01 mar 2024 | 257,58 | 257,58 | 257,58 | 257,58 | 257,58 | - |
| 29 feb 2024 | 255,00 | 255,00 | 255,00 | 255,00 | 255,00 | - |
| 28 feb 2024 | 256,00 | 255,38 | 255,38 | 255,38 | 255,38 | 1.094 |
| 27 feb 2024 | 255,93 | 255,93 | 255,93 | 255,93 | 255,93 | - |
| 26 feb 2024 | 256,52 | 256,52 | 256,52 | 256,52 | 256,52 | - |
| 23 feb 2024 | 256,67 | 256,67 | 256,67 | 256,67 | 256,67 | - |
| 22 feb 2024 | 254,40 | 254,40 | 254,40 | 254,40 | 254,40 | - |
| 21 feb 2024 | 250,82 | 250,82 | 250,82 | 250,82 | 250,82 | - |
| 20 feb 2024 | 251,93 | 251,93 | 251,93 | 251,93 | 251,93 | - |
| 19 feb 2024 | 252,63 | 252,63 | 252,63 | 252,63 | 252,63 | - |
| 16 feb 2024 | 253,93 | 254,22 | 254,22 | 254,22 | 254,22 | 8 |
| 15 feb 2024 | 252,82 | 252,82 | 252,82 | 252,82 | 252,82 | - |
| 14 feb 2024 | 250,35 | 250,90 | 250,90 | 250,90 | 250,90 | 80 |
| 13 feb 2024 | 253,25 | 250,29 | 250,28 | 250,29 | 250,29 | 7.656 |
| 12 feb 2024 | 253,57 | 254,15 | 254,10 | 254,10 | 254,10 | 3.580 |
| 09 feb 2024 | 252,30 | 252,30 | 252,30 | 252,30 | 252,30 | - |
| 08 feb 2024 | 252,00 | 252,00 | 252,00 | 252,00 | 252,00 | - |
| 07 feb 2024 | 249,88 | 249,88 | 249,88 | 249,88 | 249,88 | 5.000 |
| 06 feb 2024 | 249,63 | 249,63 | 249,63 | 249,63 | 249,63 | - |
| 05 feb 2024 | 249,77 | 249,77 | 249,77 | 249,77 | 249,77 | - |
| 02 feb 2024 | 248,68 | 248,68 | 248,68 | 248,68 | 248,68 | - |
| 01 feb 2024 | 244,88 | 245,74 | 245,35 | 245,74 | 245,74 | 159 |
| 31 gen 2024 | 247,68 | 247,68 | 247,68 | 247,68 | 247,68 | - |
| 30 gen 2024 | 248,40 | 248,65 | 248,61 | 248,65 | 248,65 | 376 |
| 29 gen 2024 | 246,77 | 246,96 | 246,96 | 246,96 | 246,96 | 2.425 |
| 26 gen 2024 | 246,05 | 246,05 | 246,05 | 246,05 | 246,05 | - |
| 25 gen 2024 | 246,00 | 246,00 | 246,00 | 246,00 | 246,00 | - |
| 24 gen 2024 | 246,45 | 247,09 | 247,09 | 247,09 | 247,09 | 2.695 |
| 23 gen 2024 | 244,93 | 244,98 | 244,45 | 244,45 | 244,45 | 2.817 |
| 22 gen 2024 | 244,77 | 244,77 | 244,77 | 244,77 | 244,77 | - |
| 19 gen 2024 | 241,73 | 241,73 | 241,73 | 241,73 | 241,73 | - |
| 18 gen 2024 | 239,30 | 239,30 | 239,30 | 239,30 | 239,30 | - |
| 17 gen 2024 | 239,20 | 239,20 | 239,20 | 239,20 | 239,20 | 960 |
| 16 gen 2024 | 240,00 | 240,00 | 240,00 | 240,00 | 240,00 | - |
| 15 gen 2024 | 241,52 | 241,52 | 241,52 | 241,52 | 241,52 | - |
| 12 gen 2024 | 241,00 | 241,00 | 241,00 | 241,00 | 241,00 | 21.942 |
| 11 gen 2024 | 242,10 | 242,10 | 242,10 | 242,10 | 242,10 | - |
| 10 gen 2024 | 239,88 | 239,88 | 239,88 | 239,88 | 239,88 | - |
| 09 gen 2024 | 239,82 | 239,82 | 239,82 | 239,82 | 239,82 | - |
| 08 gen 2024 | 236,73 | 236,73 | 236,73 | 236,73 | 236,73 | - |
| 05 gen 2024 | 236,52 | 236,13 | 235,45 | 235,45 | 235,45 | 264 |
| 04 gen 2024 | 237,82 | 237,82 | 237,82 | 237,82 | 237,82 | - |
| 03 gen 2024 | 239,45 | 239,45 | 239,45 | 239,45 | 239,45 | - |
| 02 gen 2024 | 241,30 | 241,30 | 241,30 | 241,30 | 241,30 | - |
| 29 dic 2023 | 241,82 | 241,82 | 241,82 | 241,82 | 241,82 | - |
| 28 dic 2023 | 241,93 | 241,93 | 241,93 | 241,93 | 241,93 | - |
| 27 dic 2023 | 241,25 | 240,95 | 240,95 | 240,95 | 240,95 | 7 |
| 22 dic 2023 | 238,93 | 240,59 | 240,59 | 240,59 | 240,59 | 283 |
| 21 dic 2023 | 238,63 | 238,63 | 238,63 | 238,63 | 238,63 | - |
| 20 dic 2023 | 240,63 | 240,63 | 240,63 | 240,63 | 240,63 | - |
| 19 dic 2023 | 239,40 | 240,55 | 240,35 | 240,50 | 240,50 | 326 |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | 238,93 | 238,40 | 238,40 | 238,40 | 238,40 | 61 |
| 14 dic 2023 | 238,40 | 238,27 | 238,27 | 238,27 | 238,27 | 155 |
| 13 dic 2023 | 234,73 | 234,89 | 234,89 | 234,89 | 234,89 | 54.673 |
| 12 dic 2023 | 236,35 | 233,75 | 233,50 | 233,50 | 233,50 | 1.915 |
| 12 dic 2023 | 2.5 Dividendo | |||||
| 11 dic 2023 | 234,82 | 234,82 | 234,82 | 234,82 | 232,32 | - |
| 08 dic 2023 | 233,52 | 233,52 | 233,52 | 233,52 | 231,04 | - |
| 07 dic 2023 | 232,10 | 232,10 | 232,10 | 232,10 | 229,63 | - |
| 06 dic 2023 | 233,77 | 233,77 | 233,77 | 233,77 | 231,29 | - |
| 05 dic 2023 | 232,57 | 232,57 | 232,57 | 232,57 | 230,10 | - |
| 04 dic 2023 | 233,63 | 233,63 | 233,63 | 233,63 | 231,14 | - |
| 01 dic 2023 | 233,10 | 233,10 | 233,10 | 233,10 | 230,62 | - |
| 30 nov 2023 | 232,63 | 232,63 | 232,63 | 232,63 | 230,15 | - |
| 29 nov 2023 | 232,68 | 232,68 | 232,68 | 232,68 | 230,20 | - |
| 28 nov 2023 | 231,93 | 232,10 | 231,91 | 232,10 | 229,63 | 66 |
| 27 nov 2023 | 232,10 | 232,10 | 232,10 | 232,10 | 229,63 | - |
| 24 nov 2023 | 232,52 | 232,52 | 232,52 | 232,52 | 230,05 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.