Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.841,81 -639,18 (-1,06%)
Multi Units France - Lyxor Euro Stoxx 50 (DR) UCITS ETF (0MQ4.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:37AM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 52,99 | 53,32 | 52,79 | 52,95 | 52,95 | 3.852 |
| 25 apr 2024 | 52,99 | 52,93 | 52,09 | 52,44 | 52,44 | 24.870 |
| 24 apr 2024 | 53,20 | 53,44 | 52,95 | 52,95 | 52,95 | 2.678 |
| 23 apr 2024 | 52,76 | 53,20 | 52,82 | 53,16 | 53,16 | 299.659 |
| 22 apr 2024 | 53,28 | 52,56 | 52,13 | 52,40 | 52,40 | 3.190 |
| 19 apr 2024 | 51,81 | 52,16 | 51,76 | 52,16 | 52,16 | 604 |
| 18 apr 2024 | 52,38 | 52,32 | 52,01 | 52,01 | 52,01 | 208 |
| 17 apr 2024 | 51,97 | 52,55 | 52,03 | 52,14 | 52,14 | 3.702 |
| 16 apr 2024 | 52,01 | 52,06 | 51,92 | 51,95 | 51,95 | 941 |
| 15 apr 2024 | 52,76 | 52,85 | 52,73 | 52,80 | 52,80 | 1.386 |
| 12 apr 2024 | 53,01 | 53,13 | 52,37 | 52,37 | 52,37 | 631 |
| 11 apr 2024 | 52,81 | 52,92 | 52,37 | 52,49 | 52,49 | 7.904 |
| 10 apr 2024 | 53,24 | 53,23 | 52,47 | 52,82 | 52,82 | 415 |
| 09 apr 2024 | 53,15 | 53,12 | 52,72 | 52,72 | 52,72 | 1.400 |
| 08 apr 2024 | 53,06 | 53,35 | 53,07 | 53,33 | 53,33 | 679 |
| 05 apr 2024 | 52,89 | 52,93 | 52,71 | 52,85 | 52,85 | 1.575 |
| 04 apr 2024 | 53,65 | 53,71 | 53,53 | 53,60 | 53,60 | 336 |
| 03 apr 2024 | 53,47 | 53,53 | 53,37 | 53,51 | 53,51 | 1.418 |
| 02 apr 2024 | 53,81 | 55,19 | 53,26 | 53,35 | 53,35 | 664 |
| 28 mar 2024 | 53,88 | 53,82 | 53,68 | 53,71 | 53,71 | 60 |
| 27 mar 2024 | 53,68 | 53,84 | 53,54 | 53,73 | 53,73 | 220 |
| 26 mar 2024 | 53,28 | 53,55 | 53,34 | 53,49 | 53,49 | 38.102 |
| 25 mar 2024 | 53,22 | 53,29 | 53,00 | 53,29 | 53,29 | 159 |
| 22 mar 2024 | 53,19 | 53,20 | 53,07 | 53,14 | 53,14 | 15.839 |
| 21 mar 2024 | 53,67 | 53,40 | 53,06 | 53,07 | 53,07 | 258 |
| 20 mar 2024 | 52,63 | 52,78 | 52,59 | 52,74 | 52,74 | 2.466 |
| 19 mar 2024 | 52,55 | 52,85 | 52,51 | 52,77 | 52,77 | 808 |
| 18 mar 2024 | 52,60 | 52,77 | 52,57 | 52,57 | 52,57 | 1 |
| 15 mar 2024 | 52,65 | 52,90 | 52,56 | 52,89 | 52,89 | 159 |
| 14 mar 2024 | 52,74 | 53,09 | 52,64 | 52,64 | 52,64 | 763 |
| 13 mar 2024 | 52,65 | 52,90 | 52,56 | 52,78 | 52,78 | 587 |
| 12 mar 2024 | 52,19 | 52,62 | 52,06 | 52,62 | 52,62 | 25.507 |
| 11 mar 2024 | 52,07 | 52,03 | 51,88 | 52,03 | 52,03 | 297 |
| 08 mar 2024 | 52,50 | 52,59 | 52,46 | 52,49 | 52,49 | 2.030 |
| 07 mar 2024 | 51,65 | 52,47 | 51,60 | 52,37 | 52,37 | 554 |
| 06 mar 2024 | 51,58 | 51,86 | 51,76 | 51,86 | 51,86 | 358 |
| 05 mar 2024 | 51,69 | 51,76 | 51,59 | 51,61 | 51,61 | 1.624 |
| 04 mar 2024 | 51,68 | 51,81 | 51,67 | 51,79 | 51,79 | 1.301 |
| 01 mar 2024 | 51,73 | 51,76 | 51,51 | 51,63 | 51,63 | 5.865 |
| 29 feb 2024 | 51,51 | 51,61 | 51,46 | 51,48 | 51,48 | 47 |
| 28 feb 2024 | 51,49 | 51,53 | 51,43 | 51,53 | 51,53 | 3.655 |
| 27 feb 2024 | 51,25 | 51,55 | 51,44 | 51,49 | 51,49 | 9.224 |
| 26 feb 2024 | 51,31 | 51,35 | 51,28 | 51,31 | 51,31 | 2.177 |
| 23 feb 2024 | 51,26 | 51,40 | 51,19 | 51,38 | 51,38 | 1.762 |
| 22 feb 2024 | 50,97 | 51,30 | 50,94 | 51,21 | 51,21 | 2.153 |
| 21 feb 2024 | 50,31 | 50,48 | 50,25 | 50,35 | 50,35 | 1.072 |
| 20 feb 2024 | 50,19 | 50,24 | 50,14 | 50,23 | 50,23 | 20.689 |
| 19 feb 2024 | 50,12 | 50,28 | 50,07 | 50,28 | 50,28 | 9.765 |
| 16 feb 2024 | 50,29 | 50,36 | 50,11 | 50,18 | 50,18 | 2.237 |
| 15 feb 2024 | 49,97 | 50,07 | 49,94 | 50,06 | 50,06 | 15.479 |
| 14 feb 2024 | 49,44 | 49,71 | 49,49 | 49,71 | 49,71 | 2.022 |
| 13 feb 2024 | 50,01 | 49,67 | 49,39 | 49,39 | 49,39 | 9.034 |
| 12 feb 2024 | 49,78 | 50,07 | 49,86 | 50,05 | 50,05 | 16.691 |
| 09 feb 2024 | 49,74 | 49,78 | 49,63 | 49,67 | 49,67 | 1.830 |
| 08 feb 2024 | 49,57 | 49,74 | 49,39 | 49,65 | 49,65 | 964 |
| 07 feb 2024 | 49,47 | 49,47 | 49,34 | 49,44 | 49,44 | 743 |
| 06 feb 2024 | 49,32 | 49,47 | 49,18 | 49,40 | 49,40 | 156 |
| 05 feb 2024 | 49,38 | 49,19 | 48,95 | 49,01 | 49,01 | 826 |
| 02 feb 2024 | 49,20 | 49,28 | 49,08 | 49,17 | 49,17 | 1.020 |
| 01 feb 2024 | 48,86 | 49,08 | 48,76 | 48,83 | 48,83 | 184 |
| 31 gen 2024 | 49,25 | 49,25 | 48,99 | 49,01 | 49,01 | 41.823 |
| 30 gen 2024 | 49,13 | 49,22 | 49,10 | 49,15 | 49,15 | 49.372 |
| 29 gen 2024 | 48,96 | 49,12 | 48,87 | 48,93 | 48,93 | 8.030 |
| 26 gen 2024 | 48,41 | 48,92 | 48,51 | 48,92 | 48,92 | 1.055 |
| 25 gen 2024 | 48,17 | 48,28 | 48,06 | 48,26 | 48,26 | 171 |
| 24 gen 2024 | 47,65 | 48,15 | 47,75 | 48,02 | 48,02 | 862 |
| 23 gen 2024 | 47,35 | 47,16 | 47,06 | 47,06 | 47,06 | 1.355 |
| 22 gen 2024 | 47,22 | 47,31 | 47,12 | 47,31 | 47,31 | 253 |
| 19 gen 2024 | 47,19 | 47,13 | 47,13 | 47,13 | 47,13 | 104 |
| 18 gen 2024 | 46,64 | 46,62 | 46,56 | 46,62 | 46,62 | 7.128 |
| 17 gen 2024 | 46,37 | 46,47 | 46,28 | 46,34 | 46,34 | 3.818 |
| 16 gen 2024 | 46,88 | 46,88 | 46,58 | 46,88 | 46,88 | 2.188 |
| 15 gen 2024 | 47,28 | 47,27 | 46,99 | 47,01 | 47,01 | 15.157 |
| 12 gen 2024 | 47,04 | 47,31 | 47,08 | 47,30 | 47,30 | 1.428 |
| 11 gen 2024 | 47,47 | 46,99 | 46,83 | 46,99 | 46,99 | 55 |
| 10 gen 2024 | 47,05 | 47,28 | 47,09 | 47,09 | 47,09 | 264 |
| 09 gen 2024 | 47,46 | 47,13 | 46,95 | 47,13 | 47,13 | 714 |
| 08 gen 2024 | 47,00 | 47,07 | 46,98 | 46,98 | 46,98 | 29.717 |
| 05 gen 2024 | 46,71 | 47,14 | 46,72 | 47,14 | 47,14 | 2.508 |
| 04 gen 2024 | 46,94 | 47,15 | 46,89 | 47,15 | 47,15 | 58.514 |
| 03 gen 2024 | 47,39 | 47,13 | 46,87 | 46,87 | 46,87 | 1.528 |
| 02 gen 2024 | 47,91 | 48,07 | 47,56 | 47,56 | 47,56 | 394 |
| 29 dic 2023 | 47,53 | 47,79 | 47,62 | 47,79 | 47,79 | 1.864 |
| 28 dic 2023 | 47,90 | 47,83 | 47,56 | 47,58 | 47,58 | 713 |
| 27 dic 2023 | 47,67 | 47,76 | 47,69 | 47,69 | 47,69 | 1.388 |
| 22 dic 2023 | 47,52 | 47,61 | 47,51 | 47,51 | 47,51 | 1.229 |
| 21 dic 2023 | 47,72 | 47,64 | 47,46 | 47,63 | 47,63 | 17.952 |
| 20 dic 2023 | 47,81 | 47,75 | 47,69 | 47,75 | 47,75 | 9.338 |
| 19 dic 2023 | 47,76 | 47,76 | 47,68 | 47,76 | 47,76 | 593 |
| 18 dic 2023 | 47,74 | 47,91 | 47,57 | 47,59 | 47,59 | 7.566 |
| 15 dic 2023 | 47,91 | 48,10 | 47,99 | 47,99 | 47,99 | 1 |
| 14 dic 2023 | 48,24 | 48,37 | 47,81 | 47,90 | 47,90 | 6.728 |
| 13 dic 2023 | 47,83 | 47,83 | 47,74 | 47,76 | 47,76 | 909 |
| 12 dic 2023 | 47,86 | 47,80 | 47,80 | 47,80 | 47,80 | 398 |
| 11 dic 2023 | 47,62 | 47,87 | 47,64 | 47,87 | 47,87 | 1.628 |
| 08 dic 2023 | 47,21 | 47,68 | 47,67 | 47,68 | 47,68 | - |
| 07 dic 2023 | 47,15 | 47,17 | 47,13 | 47,15 | 47,15 | 2.435 |
| 06 dic 2023 | 47,10 | 47,30 | 47,05 | 47,28 | 47,28 | 8.463 |
| 05 dic 2023 | 46,44 | 46,96 | 46,72 | 46,96 | 46,96 | 572 |
| 04 dic 2023 | 46,46 | 46,52 | 46,45 | 46,45 | 46,45 | 24.144 |
| *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.