Italia markets open in 2 hours 3 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,32710,0000 (0,00%)
Alla chiusura: 01:58PM BST
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20240,82150,82650,81790,82560,8256245.410
18 lug 20240,80720,81890,79900,80400,8040146.753
17 lug 20240,81640,82110,80960,81180,8118132.726
16 lug 20240,80950,81840,81120,81400,8140214.627
15 lug 20240,79300,80420,78700,80320,8032527.672
12 lug 20240,79940,79650,78220,78220,782272.600
11 lug 20240,80950,81030,79980,80370,8037178.729
10 lug 20240,82480,82820,81580,81940,819455.966
09 lug 20240,80610,83420,81020,83420,8342352.656
08 lug 20240,80150,80170,77900,80120,8012969.559
05 lug 20240,78210,79860,78160,79480,7948228.755
04 lug 20240,79280,79420,78720,78830,7883450.621
03 lug 20240,81390,81330,79630,80050,8005248.852
02 lug 20240,81910,83400,82220,82220,8222282.045
01 lug 20240,78640,81210,78810,81210,8121595.324
28 giu 20240,81720,83880,82720,83330,8333199.110
27 giu 20240,80340,81810,80590,81810,8181498.134
26 giu 20240,79010,81600,78800,81360,8136119.401
25 giu 20240,79500,80540,79630,79800,7980230.863
24 giu 20240,80530,79810,78310,78560,7856153.322
21 giu 20240,79200,80330,79400,79800,7980260.659
20 giu 20240,81230,80990,79230,79370,7937219.281
19 giu 20240,80500,81320,80500,81320,8132112.500
18 giu 20240,80430,81680,80140,80480,8048663.713
17 giu 20240,84010,83520,81490,81670,8167911.715
14 giu 20240,79270,83650,80170,83390,8339366.281
13 giu 20240,76000,79080,76390,78950,7895808.530
12 giu 20240,76920,76970,75690,75690,756969.960
11 giu 20240,75100,77700,74690,77180,7718570.145
10 giu 20240,74950,76490,75620,75840,7584125.341
07 giu 20240,72720,74090,73130,74090,7409145.800
06 giu 20240,72650,72650,72650,72650,7265-
05 giu 20240,73010,74080,72740,73220,7322105.800
04 giu 20240,73860,74770,73670,74300,7430453.924
03 giu 20240,72500,73300,72070,73260,7326355.114
31 mag 20240,73500,73970,73590,73590,735986.636
30 mag 20240,74760,74330,73700,73700,7370235.857
29 mag 20240,72530,74420,73080,73990,7399189.231
28 mag 20240,71330,72520,70840,72400,7240191.908
24 mag 20240,72500,72540,72540,72750,727520.678
23 mag 20240,71830,71980,71640,71960,719657.400
22 mag 20240,71200,71640,71640,71640,716414.039
21 mag 20240,70680,71680,70810,71590,715930.150
20 mag 20240,71020,71020,71020,71020,7102-
17 mag 20240,71200,71490,71150,71320,713212.500
16 mag 20240,70010,70880,70450,70730,7073170.100
15 mag 20240,70050,69880,69750,69880,698854.289
14 mag 20240,70500,70660,70110,70110,7011263.179
13 mag 20240,70600,70700,70340,70700,707035.585
10 mag 20240,71000,70590,69950,70120,701271.551
09 mag 20240,71960,71680,71100,71120,7112111.400
08 mag 20240,73080,72220,71640,72180,721843.450
07 mag 20240,74200,73180,73180,73180,7318500
03 mag 20240,75650,75280,75280,74980,7498200
02 mag 20240,75650,75760,75650,75950,759534.000
01 mag 2024------
30 apr 20240,73870,75360,74150,75220,7522697.750
29 apr 20240,73200,73720,72920,73720,7372105.000
26 apr 20240,73800,74340,73110,73320,7332113.200
25 apr 20240,73660,75890,73570,74940,7494474.150
24 apr 20240,73410,73720,73000,73720,7372122.440
23 apr 20240,74000,74210,73270,73490,734933.750
22 apr 20240,74240,75090,74330,74760,747684.700
19 apr 20240,76000,76450,75270,75280,752832.530
18 apr 20240,75490,75850,75220,75300,75303.585.450
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
*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...