Italia markets close in 2 hours 40 minutes

UBS (Lux) Fund Solutions - MSCI Switzerland 20/35 UCITS ETF (0E0L.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
24,89-0,03 (-0,13%)
In data: 07:11AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202426,3826,4726,4226,4726,476.955
26 mar 202426,3226,3726,3626,3626,366.306
25 mar 202426,2526,3126,2126,3026,309.787
22 mar 202426,4026,3326,3326,3326,331.227
21 mar 202426,3526,4726,4226,4526,452.715
20 mar 202426,1726,2126,2126,2126,2150
19 mar 202426,2226,1226,0726,1226,1211.049
18 mar 202426,3526,2626,2626,2626,261.604
15 mar 202426,4826,4726,4426,4726,47451
14 mar 202426,6126,5626,5626,5626,56200
13 mar 202426,4626,5226,4426,5126,514.578
12 mar 202426,3726,3626,3626,3626,361.100
11 mar 202426,1626,2026,2026,2026,20807
08 mar 202426,0626,1626,1526,1626,169.323
07 mar 202425,8625,9325,8225,9325,93345
06 mar 202425,6625,8225,7425,8125,814.346
05 mar 202425,6725,6725,6725,6725,67-
04 mar 202425,7425,7325,6225,6225,623.035
01 mar 202425,7325,7825,6825,7825,781.528
29 feb 202425,6025,6325,6325,6325,63230
28 feb 202425,6525,7425,6325,6325,63301
27 feb 202425,6525,6625,6225,6625,661.345
26 feb 202425,7425,8225,8025,8225,82580
23 feb 202425,6025,7225,7025,7225,722.323
22 feb 202425,6925,6325,5725,6125,6123.735
21 feb 202425,7425,7425,7425,7425,74-
20 feb 202425,6725,6725,6725,6725,67-
19 feb 202425,4525,5925,5725,5925,59682
16 feb 202425,4125,5225,4925,4925,494.150
15 feb 202425,3625,4225,3625,4225,4243.668
14 feb 202425,1725,2425,2025,2425,243.594
13 feb 202425,2525,2925,2025,2025,20533
12 feb 202425,0825,1425,0725,1425,144.835
09 feb 202425,1325,1125,1125,1125,11134
08 feb 202425,3025,3725,3025,3025,306.179
07 feb 202425,3725,3725,3525,3625,363.594
06 feb 202425,5425,2925,2725,2825,281.253
05 feb 202425,3425,3925,3825,3825,381.084
02 feb 202425,5025,4325,4125,4125,413.372
01 feb 202425,3925,3725,3025,3025,30774
31 gen 202425,6925,7125,7125,7125,71416
30 gen 202425,7125,7825,7225,7525,7511.962
29 gen 202425,6125,6725,6325,6325,6314.820
26 gen 202425,6825,6825,6825,6825,68-
25 gen 202425,1225,1425,0725,0725,076.104
24 gen 202425,1225,1125,0725,0725,0751.728
23 gen 202425,3625,2625,0725,0725,0728.612
22 gen 202425,2325,3325,2325,3325,3341.890
19 gen 202425,3025,1625,1625,1625,16990
18 gen 202425,2325,2325,2325,2325,23-
17 gen 202425,0725,0125,0125,0125,01447
16 gen 202425,0725,1025,0925,1025,10210
15 gen 202425,2425,2625,2225,2225,22333
12 gen 202425,2825,2825,2825,2825,28-
11 gen 202425,3625,2525,2525,2525,25705
10 gen 202425,2325,3025,2325,3025,302.796
09 gen 202425,2725,2625,2425,2425,24432
08 gen 202425,1525,0925,0925,0925,092.004
05 gen 202425,0825,1325,0225,0825,0841.154
04 gen 202425,1725,2225,1625,1625,161.251.297
03 gen 202425,2025,3925,3025,3025,303.148
02 gen 2024------
29 dic 202325,0525,0125,0125,0125,013.177
28 dic 202325,0725,0725,0725,0725,07-
27 dic 202325,1125,0725,0725,0725,0750
22 dic 202325,0625,0625,0625,0625,06-
21 dic 202325,0825,0525,0525,0525,057.049
20 dic 202325,1925,1625,1425,1625,164.825
19 dic 202325,1625,2325,2325,2325,2340.000
18 dic 202325,1625,1325,1325,1325,13211
15 dic 202325,3325,3125,2325,3125,31782
14 dic 202325,5125,5125,5125,5125,51-
13 dic 202325,1625,2425,2125,2125,217.945
12 dic 202325,1025,1525,1225,1525,1510.707
11 dic 202325,0625,0224,9225,0225,0223.254
08 dic 202324,7524,8624,8524,8524,854.377
07 dic 202324,7424,7724,7424,7424,741.226
06 dic 202324,7524,7624,7224,7224,722.139
05 dic 202324,7324,7224,7124,7124,71474
04 dic 202324,6524,6924,6624,6924,6920.180
01 dic 202324,6124,6924,6424,6424,648.118
30 nov 202324,4424,5524,4724,4724,4730.047
29 nov 202324,3724,3724,3724,3724,37-
28 nov 202324,4024,4024,4024,4024,40-
27 nov 202324,5924,5724,5224,5224,521.018
24 nov 202324,5624,5924,5924,5924,592.848
23 nov 202324,5324,5524,5524,5524,5531.137
22 nov 202324,4624,5624,5224,5624,562.748
21 nov 202324,4024,3824,3624,3624,361.350
20 nov 202324,3424,3224,3224,3224,321.794
17 nov 202324,2424,4224,3824,4224,421.839
16 nov 202324,3124,3124,3124,3124,31-
15 nov 202324,3224,4224,3424,3424,342.119
14 nov 202324,0624,3124,2324,2724,273.128
13 nov 202323,9623,9623,9623,9623,96-
10 nov 202324,0824,0824,0824,0824,08-
09 nov 202324,0124,2024,2024,2024,202.211
08 nov 202323,8723,8723,8723,8723,87-
07 nov 202324,0224,0224,0224,0224,02-
06 nov 202324,0823,9323,9323,9323,934.876
*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...