Italia markets closed

iShares Core EURO STOXX 50 UCITS ETF (DE) (0MLJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,52+0,04 (+0,11%)
Alla chiusura: 02:45PM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202449,3349,3649,1249,2649,26335
29 feb 202449,2249,2649,0649,1749,171.177
28 feb 202449,1049,1549,0649,1449,145.423
27 feb 202448,9949,1748,9549,1549,1538.556
26 feb 202448,9248,9948,9048,9448,942.340
23 feb 202448,8449,0848,8349,0149,01168
22 feb 202448,6848,8748,5348,8348,835.778
21 feb 202447,9848,0647,8748,0348,0378
20 feb 202447,8647,9247,7747,8847,882.978
19 feb 202447,8047,9447,7547,9247,921.158
16 feb 202447,9848,0547,7947,9247,921.042
15 feb 202447,6747,7847,6047,6947,6913.099
14 feb 202447,1547,4047,1247,3847,3814.502
13 feb 202447,5647,5847,0347,1747,17121
12 feb 202447,5947,7347,5547,7247,723.756
09 feb 202447,3547,4947,2847,4247,422.771
08 feb 202447,1747,4647,1047,3347,33549
07 feb 202447,1647,1747,0347,0347,03364
06 feb 202447,0847,1546,9247,1547,151.430
05 feb 202446,8146,9046,6546,7446,74249
02 feb 202446,8846,9946,7446,7446,74285
01 feb 202446,4746,8046,4646,5646,561.893
31 gen 202446,9246,9446,7446,7846,781.364
30 gen 202446,7147,0946,6546,8546,855.048
29 gen 202446,5646,6046,4646,6046,6012.205
26 gen 202446,1946,5946,2146,5846,58664
25 gen 202445,8346,0545,7246,0446,046.970
24 gen 202445,4445,8645,4445,8645,86547
23 gen 202445,1445,1644,8544,9044,902.009
22 gen 202445,1245,1944,8845,0645,06219
19 gen 202444,9744,9944,6544,7244,72290
18 gen 202444,4144,6944,3544,6744,67112
17 gen 202444,1644,3144,0444,2644,26145
16 gen 202444,3644,6744,3544,6544,651.058
15 gen 202445,0345,0844,7344,7644,769.486
12 gen 202444,8545,1044,8544,9944,9911.275
11 gen 202445,1845,1944,6244,6244,627.607
10 gen 202444,8545,0044,8044,9044,9048.111
09 gen 202445,0345,0644,6844,8844,881.320
08 gen 202444,8145,0644,7245,0245,02951
05 gen 202444,5344,9244,4344,8144,812.765
04 gen 202444,7444,9444,6944,8244,8211.702
03 gen 202445,3145,3544,5344,6444,641.940
02 gen 202445,6945,7645,0445,3245,3220.617
29 dic 202345,4445,4945,4645,4745,47510
28 dic 202345,5645,5945,3145,3345,332.904
27 dic 202345,6045,6045,4145,4145,411.679
22 dic 202345,3145,4745,2745,3845,383.557
21 dic 202345,3945,4245,2345,3445,34100
20 dic 202345,6045,6445,4245,5545,553.132
19 dic 202345,4645,5345,4445,5345,5398
18 dic 202345,5145,5645,3045,5645,567.817
15 dic 202345,8045,9245,5945,6945,6947.429
14 dic 202346,1146,1645,4245,6845,6815.369
13 dic 202345,6445,7645,5845,5845,58147
12 dic 202345,7245,8545,6245,6745,676.730
11 dic 202345,4945,6945,4945,6945,697.306
08 dic 202345,0345,5445,0745,4945,49659
07 dic 202345,0145,0144,9444,9544,953.302
06 dic 202344,8845,1844,9245,0845,087.640
05 dic 202344,4244,7944,4244,7844,78170
04 dic 202344,3644,4944,3544,4044,4013.003
01 dic 202344,3144,4044,2444,4044,401.730.178
30 nov 202343,9844,1743,9044,1044,101.467
29 nov 202343,7444,0443,7443,9743,974.522
28 nov 202343,6643,7443,5743,6143,612.515
27 nov 202343,9843,9943,8043,8343,8392
24 nov 202343,8443,9943,8543,9343,932.390
23 nov 202343,8143,8743,7843,8743,8718.999
22 nov 202343,6443,8143,6543,7743,7742.234
21 nov 202343,6443,6843,5343,5643,5620.129
20 nov 202343,6943,7443,5843,6543,652.002.537
17 nov 202343,3843,6343,4043,5943,594.469
16 nov 202343,3743,4143,2243,2243,22258
15 nov 202343,2743,4243,2643,3643,363.531
14 nov 202342,5943,1942,5843,1543,153.643
13 nov 202342,3742,5442,3542,4442,447.949
10 nov 202342,2942,3641,9941,9941,991.204
09 nov 202342,0842,4242,1242,4242,42804
08 nov 202341,5342,1541,5342,0842,08141
07 nov 202341,6741,8041,5541,7441,74323
06 nov 202342,0142,0341,7441,7841,78782
03 nov 202342,0142,1341,8641,9641,961.372
02 nov 202341,4742,0641,6141,9241,9233.099
01 nov 202340,9241,1740,7840,7940,79115
31 ott 202340,4440,8840,5140,8240,824.556
30 ott 202340,4940,6540,4440,4640,46622
27 ott 202340,7540,6840,2540,4040,4017
26 ott 202340,4140,7240,4040,7240,72654
25 ott 202340,7040,8840,6040,7640,76314
24 ott 202340,6940,9040,5840,9040,901.358
23 ott 202340,5140,5940,1640,4340,434.868
20 ott 202340,6040,8540,4940,4940,49527.008
19 ott 202341,0641,1740,8941,0841,081.739
18 ott 202341,5341,5641,1741,2241,22392
17 ott 202341,6141,7141,3341,7141,71371
16 ott 202341,7241,7941,4941,6941,69115
13 ott 202342,0742,0641,4941,4941,49242
12 ott 202342,4242,5142,1542,1542,1532.701
11 ott 202341,9542,3141,9242,2142,2111.227
*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...