Italia markets open in 2 hours 35 minutes

Lyxor CAC 40 Daily Double Short UCITS ETF (0MRI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,3271-0,1457 (-9,89%)
Alla chiusura: 01:58PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20240,76640,76070,74540,75610,7561259.880
16 apr 20240,77020,77300,76270,77210,7721413.260
15 apr 20240,75450,75200,73560,75200,7520249.851
12 apr 20240,74230,76020,73690,76020,7602374.659
11 apr 20240,74900,76090,74030,75600,7560369.872
10 apr 20240,74150,75780,73830,74660,7466259.716
09 apr 20240,73710,74860,73890,74860,7486104.186
08 apr 20240,74430,73980,73070,73540,735481.576
05 apr 20240,74700,74950,74370,74670,746743.639
04 apr 20240,72500,73020,72170,72970,729763.785
03 apr 20240,73500,72710,72710,72710,7271700
02 apr 20240,71400,73250,71470,73030,7303163.400
28 mar 20240,71630,70990,70990,70990,709930.000
27 mar 20240,72320,72250,71620,71620,71627.150
26 mar 20240,72410,72620,72060,72150,7215705.200
25 mar 20240,72940,72940,72940,72940,7294600
22 mar 20240,72610,72380,72050,72050,72052.900
21 mar 20240,71000,72030,72030,72030,72031.020
20 mar 20240,72800,72780,72400,72400,72401.601
19 mar 20240,72720,72750,72100,72100,72103.300
18 mar 20240,72000,72750,72750,72750,727510.000
15 mar 20240,72430,72400,71640,71650,7165143.000
14 mar 20240,72450,72380,71460,72330,7233333.233
13 mar 20240,73210,73470,72510,72510,7251136.490
12 mar 20240,74260,74790,73600,73600,736062.486
11 mar 20240,75480,75310,74970,75310,7531125.996
08 mar 20240,74910,75050,74550,74550,745511.126
07 mar 20240,76600,76860,74660,75610,7561353.194
06 mar 20240,76510,76270,75970,75970,759770.563
05 mar 20240,76350,76450,76000,76450,7645172.981
04 mar 20240,76560,76590,76060,76060,7606196.010
01 mar 20240,75710,76380,76350,76380,7638125.000
29 feb 20240,75890,76140,76140,76140,761460.000
28 feb 20240,76000,76000,76000,76000,7600-
27 feb 20240,76530,76500,75910,75910,7591116.927
26 feb 20240,75810,76300,76100,76200,762062.816
23 feb 20240,76350,76440,75390,75390,75391.194.150
22 feb 20240,77400,77700,76350,76470,7647308.792
21 feb 20240,78680,78820,78690,78740,7874135.100
20 feb 20240,79690,79400,78880,79090,7909162.400
19 feb 20240,79860,80110,79420,79420,794264.900
16 feb 20240,79300,79430,79430,79430,794320.000
15 feb 20240,80230,80220,79740,79790,7979139.601
14 feb 20240,82500,81610,81550,81610,816111.000
13 feb 20240,81280,82770,81420,82270,8227269.423
12 feb 20240,81160,81100,80930,81010,81015.800
09 feb 20240,81640,81410,81390,81410,814120.300
08 feb 20240,82040,81230,81000,81000,810045.700
07 feb 20240,81840,81840,81840,81840,8184-
06 feb 20240,82300,82190,82030,82030,820350.600
05 feb 20240,83250,83230,82990,83100,831028.978
02 feb 20240,82410,82390,81830,82390,82393.847.542
01 feb 20240,82460,83190,82340,83150,8315179.050
31 gen 20240,80440,80770,80550,80620,806212.328.180
30 gen 20240,81700,81520,80820,80870,8087187.614
29 gen 20240,81890,82100,81590,81670,8167107.825
26 gen 20240,84690,83510,81610,81820,8182168.715
25 gen 20240,85730,86320,85680,85710,857141.639
24 gen 20240,86500,86460,86460,86460,86461.001
23 gen 20240,86220,87300,87140,87300,87303.736
22 gen 20240,86030,86600,86590,86590,86593.000.000
19 gen 20240,86220,87680,86890,87680,876820.937
18 gen 20240,88770,88490,86880,86980,869829.302
17 gen 20240,88990,89680,88970,89680,896825.496
16 gen 20240,87010,87470,87180,87180,87184.400
15 gen 20240,85400,86690,85300,86600,8660315.300
12 gen 20240,86680,85950,85950,85950,85952.300
11 gen 20240,85010,87260,86500,87260,8726216.696
10 gen 20240,86500,85650,85650,85650,856520.000
09 gen 20240,85550,86570,86320,86570,865770.150
08 gen 20240,86550,86740,85710,85870,858792.262
05 gen 20240,85940,87650,85990,86220,8622143.855
04 gen 20240,86220,86450,85840,86220,862211.700
03 gen 20240,84320,87060,83860,86810,8681176.216
02 gen 20240,83170,84330,82310,83820,8382121.815
29 dic 20230,83770,83310,83310,83310,83313.735.571
28 dic 20230,82740,83650,83650,83650,836525.000
27 dic 20230,82960,82960,82960,82960,829623.614.958
22 dic 20230,82950,82950,82950,82950,8295-
21 dic 20230,83140,83140,83140,83140,8314-
20 dic 20230,82150,82520,82520,82520,8252200
19 dic 20230,82700,82700,82700,82700,8270-
18 dic 20230,82230,83160,82810,83160,831618.000
15 dic 20230,82210,82230,81640,81670,816716.000
14 dic 20230,81910,83010,81580,83010,83016.927
13 dic 20230,83100,83100,83100,83100,8310-
12 dic 20230,83000,83230,82600,83230,832376.600
11 dic 20230,83530,83050,82940,82940,829423.823.750
08 dic 20230,85500,85020,83470,83470,834747.711
07 dic 20230,85870,85960,85690,85900,859084.000
06 dic 20230,86610,86680,85330,85430,8543120.539
05 dic 20230,88370,87770,86800,86800,8680104.125
04 dic 20230,87810,88200,88200,88200,882050
01 dic 20230,88010,88470,87480,87800,878061.260
30 nov 20230,89370,89390,88510,88510,8851116.474
29 nov 20230,90260,90150,89270,89270,892792.000
28 nov 20230,90240,90630,89990,89990,899953.150
27 nov 20230,89130,89180,89180,89180,8918844
24 nov 20230,89490,89230,88890,88890,888926.764
23 nov 20230,89570,89570,89570,89570,8957-
*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...