Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,61+0,01 (+0,06%)
Alla chiusura: 08:25AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202432,0632,3532,2132,3332,3366
25 lug 202431,7932,0631,6331,7031,70831
24 lug 202431,8331,8431,6831,6931,691.319
23 lug 202431,5031,7731,0631,7731,774.269
22 lug 202431,7331,8731,7231,8731,87956
19 lug 202431,6931,8731,6031,6131,6121.223
18 lug 202431,9832,2631,8932,1932,1958
17 lug 202432,2532,2432,0132,0332,03117
16 lug 202432,2732,2632,1732,2632,2664
15 lug 202432,2432,2232,0832,1232,123.255
12 lug 202432,0132,1231,9232,1032,105.945
11 lug 202432,1232,1031,9832,0332,03839
10 lug 202432,0032,1031,9632,0832,081.654
09 lug 202432,2232,2032,1532,1832,184.513
08 lug 202432,0432,0631,9732,0232,02343
05 lug 202431,9432,1032,0032,0032,0067
04 lug 202432,0532,0831,9531,9531,959.095
03 lug 202432,0132,0331,9332,0132,0124
02 lug 202431,9631,9731,8331,9531,9563
01 lug 202431,8831,9931,8031,9931,99228
28 giu 202431,9932,0331,8931,8931,89730
27 giu 202431,6631,8831,6331,8831,884.184
26 giu 202431,4131,6031,4831,4831,4881.549
25 giu 202431,2031,4531,3331,4231,42127
24 giu 202431,3931,4431,3231,4431,4459
21 giu 202431,3031,4431,2331,2431,249
20 giu 202431,3331,3431,2331,2931,293.293
19 giu 202431,5031,4031,1731,2231,221.703
18 giu 202431,5231,5931,4231,5631,56820
17 giu 202431,5831,5331,4431,4431,44157
14 giu 202431,2431,4031,1431,4031,40173
13 giu 202430,8730,9130,7830,9130,91217
12 giu 202431,2330,9630,8130,8230,8223
11 giu 202430,8430,8330,7230,7330,73867
10 giu 202430,7830,7830,6430,7030,70428
07 giu 202430,0030,4530,1230,4330,432.625
06 giu 202429,8029,8529,6829,7329,731.617
05 giu 202429,3629,5229,0729,4529,458.459
04 giu 202427,4628,9527,7528,5128,5171.952
03 giu 202430,4830,7530,5630,5630,5625.877
31 mag 202429,8729,6429,5029,5529,5537.631
30 mag 202429,6929,7729,6129,6629,66226
29 mag 202429,9729,9329,7729,9329,9331
28 mag 202430,1330,0929,8429,9729,9741.872
24 mag 202430,4430,4430,3130,4230,4226
23 mag 202430,0030,3230,0830,2330,23311
22 mag 202429,7929,9529,8029,9029,90176
21 mag 202429,8329,8329,7029,8029,8018
20 mag 202429,7429,8129,6729,8129,81141
17 mag 202429,4829,6029,4829,5829,5834
16 mag 202429,1929,3628,9829,3429,342.482
15 mag 202429,2229,2129,1129,1529,15822
14 mag 202429,4929,2529,1629,1929,1941
13 mag 202428,7129,0328,7729,0329,037
10 mag 202429,0028,9728,8028,9228,9229
09 mag 202429,2829,2228,9228,9528,95109
08 mag 202429,2529,3729,3029,3729,374
07 mag 202429,2129,1429,0029,1429,1469
03 mag 202429,6529,8229,5029,6329,63111
02 mag 202429,8529,9229,7429,8029,8018
01 mag 2024------
30 apr 202429,9029,8829,6129,6929,6921.227
29 apr 202429,5729,6929,5829,6829,685.040
26 apr 202429,5429,6029,3929,6029,60443
25 apr 202429,3229,4829,2529,3929,3995
24 apr 202429,4629,4929,3129,3429,34196
23 apr 202429,4429,5129,3329,3829,38612
22 apr 202429,2829,4529,2229,4129,41271
19 apr 202428,5929,0528,7429,0229,0241
18 apr 202429,1529,2628,8128,9128,9121.507
17 apr 202429,1029,1128,9528,9528,9570
16 apr 202429,2729,1829,0029,1029,103.726
15 apr 202429,4229,4329,2129,2329,2330.332
12 apr 202429,6029,7129,4429,4529,452.474
11 apr 202429,4529,4629,3129,4029,40270
10 apr 202429,3429,3629,2029,3529,351.094
09 apr 202429,3429,2729,1529,1829,1824
08 apr 202429,1529,3529,1829,3229,32144
05 apr 202429,0329,1528,9529,0929,091.082
04 apr 202428,8929,0428,8629,0029,0071
03 apr 202429,2329,2429,0029,0629,06308
02 apr 202429,1529,2429,0429,0629,06229
28 mar 202428,9028,9828,8228,8828,8836
27 mar 202428,6028,5828,5228,5528,5532
26 mar 202428,3928,4028,3428,3828,384.431
25 mar 202428,2728,2828,1828,2328,231.451
22 mar 202428,3328,4428,2528,2528,2518
21 mar 202428,0228,1927,9828,1528,1565
20 mar 202427,9727,9427,8427,9327,93489
19 mar 202427,8928,0127,8227,8427,844.174
18 mar 202428,2528,2528,1328,1628,1643.717
15 mar 202428,0828,2028,0128,0128,017.919
14 mar 202428,0628,2028,0928,1728,1711.125
13 mar 202428,1528,0627,7027,7027,70973
12 mar 202428,7428,7628,6428,7028,701.623
11 mar 202428,8828,8628,7328,7328,7321.762
08 mar 202428,9829,0828,9429,0429,0413
07 mar 202429,0729,0728,9028,9728,97699
06 mar 202428,7329,0228,7128,9228,9227.747
05 mar 202428,9028,9928,8028,8428,84128
*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...