Italia markets open in 6 hours 15 minutes

Multi Units France - Lyxor MSCI India UCITS ETF (0MRA.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,60+0,40 (+1,72%)
Alla chiusura: 03:26PM GMT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202429,0729,0228,9028,9028,90933
01 mar 202428,9029,0828,8629,0029,00750
29 feb 202428,5228,8128,3928,6028,60399
28 feb 202428,6228,5728,3228,3928,3952
27 feb 202428,8428,7928,6728,7328,7325
26 feb 202428,7328,7628,6528,6828,68150
23 feb 202428,9528,9428,8328,9428,944.044
22 feb 202428,4928,8528,3328,7628,7613.677
21 feb 202428,7928,7728,5128,5928,594.847
20 feb 202428,9028,8128,7228,8128,8129.591
19 feb 202428,8528,8128,7428,7928,79197
16 feb 202428,6728,7428,6228,7128,71378
15 feb 202428,5728,6128,5428,5828,584.119
14 feb 202428,1028,6528,2528,5928,5947.367
13 feb 202428,3728,2428,0828,1028,1034.767
12 feb 202428,3328,2527,9028,2328,2326.097
09 feb 202428,4828,3328,0828,2828,2849.224
08 feb 202428,6328,4328,2528,2728,2761
07 feb 202428,4228,5828,4228,5728,57237
06 feb 202428,3828,5928,2828,5328,53484
05 feb 202428,4028,3028,0628,1728,178.596
02 feb 202428,1028,0627,9028,0228,021.948
01 feb 202427,9027,8927,7727,7827,784.920
31 gen 202427,7827,8227,6927,8227,8275.824
30 gen 202427,7427,7427,3727,4727,47137.173
29 gen 202427,7527,9027,5527,8927,8982
26 gen 202427,3027,3327,1027,3327,33142
25 gen 202426,9927,2926,9727,2927,2934
24 gen 202427,0927,2226,9327,2227,2266.699
23 gen 202427,0727,0226,8127,0127,0133.527
22 gen 202427,3727,5627,3827,5427,541.372
19 gen 202427,4027,4227,2727,3427,342.034
18 gen 202426,9127,2126,9727,1427,14245.116
17 gen 202427,2727,2426,9927,0727,0765.698
16 gen 202427,4927,5327,4127,4327,4348
15 gen 202427,8027,6327,5027,5827,581.415
12 gen 202427,2427,4327,2527,4327,4318
11 gen 202427,0027,0126,8726,9026,90985.300
10 gen 202426,8126,9526,7926,8826,881.131
09 gen 202427,0227,0026,8426,8426,8447
08 gen 202426,9026,9426,7526,8626,8626.190
05 gen 202427,0827,0626,9426,9726,971.011
04 gen 202426,8026,9126,8626,9026,90623
03 gen 202426,6926,6926,5826,6726,6737
02 gen 202426,5426,6626,4526,6626,6633
29 dic 202326,5126,6126,5426,5426,545
28 dic 202326,5826,5726,4526,5426,543
27 dic 202326,6026,4526,2926,3626,364.659
22 dic 202326,2226,3026,1226,3026,30159
21 dic 202326,1626,2026,0626,1926,198.435
20 dic 202326,3826,4226,0026,0026,00352
19 dic 202326,5726,6026,5326,6026,60622
18 dic 202326,6426,6526,5126,5326,5322
15 dic 202326,3026,6426,4326,6426,64169.169
14 dic 202326,4226,4026,2226,2226,2213.226
13 dic 202326,2026,2826,1726,2526,25182
12 dic 202326,3526,3126,1426,2026,203.968
11 dic 202326,3926,4626,2926,4226,421.957
08 dic 202326,1826,2626,1326,1926,1921
07 dic 202326,2426,2926,2126,2126,217
06 dic 202326,1026,2326,1026,2226,223.917
05 dic 202325,9626,0025,8926,0026,006.926
04 dic 202325,6625,8525,5525,8525,856.929
01 dic 202325,0825,3625,1025,3625,3627
30 nov 202324,7725,2524,7625,2525,253
29 nov 202324,5824,7824,6524,7824,7826
28 nov 202324,4524,5424,4524,5424,54109.650
27 nov 202324,4324,4724,4224,4424,4423
24 nov 202324,4824,4724,4024,4724,4792.797
23 nov 202324,4324,5124,4424,5124,5145
22 nov 202324,3524,6524,4324,6524,652
21 nov 202324,2824,4124,3324,4024,4031
20 nov 202324,5724,3724,2824,3724,3746
17 nov 202324,6624,6724,5124,5124,5190
16 nov 202324,5524,6624,4724,4824,4814
15 nov 202324,4524,5324,4524,5024,5040
14 nov 202324,4824,5924,5324,5924,592
13 nov 202324,4024,5324,4524,5324,5329
10 nov 202324,3624,5324,4024,5324,5312
09 nov 202324,4324,4924,3724,3724,378
08 nov 202324,4224,5124,4224,4824,4816
07 nov 202324,2024,4424,3424,4424,442
06 nov 202324,1724,3224,1824,3224,321.236
03 nov 202324,3624,3624,1724,3024,30160.017
02 nov 202324,0624,3324,1524,2624,2611.597
01 nov 202324,1024,2124,0624,1924,197
31 ott 202323,9824,0523,9624,0124,01811
30 ott 202324,2424,2724,0624,0724,0738
27 ott 202323,9924,3424,0124,0124,0147
26 ott 202323,8923,9423,6523,9123,91491
25 ott 202324,2324,1924,0424,1324,1369.141
24 ott 202324,1024,4024,1024,1924,19324
23 ott 202324,5624,5524,2224,2524,253.137
20 ott 202324,7324,8024,5724,5724,579.684
19 ott 202324,8924,9124,8324,8624,869
18 ott 202324,9124,9124,8324,8824,881.282
17 ott 202325,1925,2225,0125,0125,0154.233
16 ott 202325,0125,1525,0325,1325,1378
13 ott 202324,9325,0924,9825,0925,099
12 ott 202324,8324,9524,8224,8324,8387.327
*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...