Italia markets open in 6 hours 59 minutes

Multi Units France - Lyxor MSCI Emerging Markets UCITS ETF (0MRN.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,460,00 (0,00%)
Alla chiusura: 03:45PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202412,6612,6612,6312,6812,686.346
12 lug 202412,7112,7612,7312,7612,761.533
11 lug 202412,7312,7312,7312,7312,73436
10 lug 202412,6312,6812,6812,6812,68513
09 lug 202412,5812,6412,6012,6412,644.501
08 lug 202412,6012,5912,5812,5812,58623
05 lug 202412,5812,5912,5312,5312,532
04 lug 202412,6112,6012,5612,5712,57358
03 lug 202412,4712,5312,5312,5312,53476
02 lug 202412,3812,3612,3612,3612,3618.628
01 lug 202412,3212,4112,4012,4012,40491
28 giu 202412,4712,4712,4712,4712,471
27 giu 202412,4012,4012,4012,4012,40-
26 giu 202412,5312,3912,3912,3912,392.701
25 giu 202412,3812,4212,3612,3812,38342
24 giu 202412,3612,4612,4012,4012,405.023
21 giu 202412,5112,4612,4512,4612,463.995
20 giu 202412,5212,5512,4812,4812,4810.401
19 giu 202412,4712,5412,5312,5412,541.152
18 giu 202412,3612,3612,3612,3612,36-
17 giu 202412,3612,3612,3112,3512,35521
14 giu 202412,3112,3412,3112,3112,312
13 giu 202412,2112,2312,2212,2312,23256
12 giu 202412,2312,2112,2112,2112,211.346
11 giu 202412,1812,1512,1312,1512,15436
10 giu 202412,1512,1912,1912,1912,191
07 giu 202412,1212,1412,1412,1412,141
06 giu 202412,1012,1012,1012,1012,10-
05 giu 202411,9512,0511,9412,0212,022.205
04 giu 202411,8111,8611,8211,8611,862.403
03 giu 202412,1012,0512,0512,0512,05-
31 mag 202412,0611,8511,8511,8511,85405
30 mag 202412,0112,0712,0212,0412,04268
29 mag 202412,1712,1312,1012,1312,131
28 mag 202412,3112,2912,2712,2712,272.672
24 mag 202412,2412,2812,2812,2612,26260
23 mag 202412,4012,3912,3312,3312,33361.352
22 mag 202412,3612,3712,3712,3712,37360.376
21 mag 202412,3612,3712,3512,3712,3780.257
20 mag 202412,4512,4512,4512,4512,451
17 mag 202412,3812,4812,4812,4812,486.460
16 mag 202412,3612,4012,4012,4012,401
15 mag 202412,2712,3512,3212,3212,321.899
14 mag 202412,2512,2712,2512,2712,274.484
13 mag 202412,2112,2612,2212,2612,261
10 mag 202412,1712,2312,1812,2312,23530
09 mag 202412,1512,1412,1312,1312,13793
08 mag 202412,1312,1312,1312,1312,13-
07 mag 202412,1512,1512,1512,1512,15690
03 mag 202412,1112,1712,1412,1412,14534
02 mag 202412,0312,0712,0312,0612,062
01 mag 2024------
30 apr 202411,9811,9411,9411,9411,941
29 apr 202411,9411,9811,9811,9811,981
26 apr 202411,8711,8911,8411,8411,841.576
25 apr 202411,7311,6811,6611,6811,681.444
24 apr 202411,8911,8111,8111,8111,8180
23 apr 202411,6811,6811,6711,6811,6846.850
22 apr 202411,5911,6011,5911,6011,6013.000
19 apr 202411,5211,5211,5111,5111,5160.400
18 apr 202411,5711,5711,5711,5711,57-
17 apr 202411,6111,5911,5211,5411,5441.402
16 apr 202411,6011,6111,5611,5611,5642.604
15 apr 202411,8211,7911,7911,7911,79-
12 apr 202411,9311,9311,8211,8211,82951
11 apr 202411,9711,9111,9111,9111,91759
10 apr 202411,9311,9711,9711,9711,971
09 apr 202411,8711,8711,8611,8611,86741
08 apr 202411,7511,8411,8411,8411,84478
05 apr 202411,7211,7511,7211,7411,74203
04 apr 202411,7811,8211,8211,8211,8234
03 apr 202411,8011,7811,7811,7811,78834
02 apr 202411,8911,9311,8511,8711,87478
28 mar 202411,7311,7811,7311,7811,781.016
27 mar 202411,6611,6611,6611,6611,661
26 mar 202411,6911,6811,6811,6811,68200
25 mar 202411,6911,6711,6511,6611,663.441
22 mar 202411,6611,6911,6911,6911,69718
21 mar 202411,7311,7311,7311,7311,73-
20 mar 202411,5511,5911,5911,5911,59195
19 mar 202411,5611,5611,5511,5511,55184
18 mar 202411,6711,6311,6111,6111,611
15 mar 202411,6111,6011,5711,6011,60211
14 mar 202411,6711,6611,6611,6611,66408
13 mar 202411,6611,6411,6411,6411,641.068
12 mar 202411,6911,7211,6811,7211,721.138
11 mar 202411,5711,6011,5911,6011,60427
08 mar 202411,5911,5911,5911,5911,59-
07 mar 202411,5011,5511,5411,5411,543.700
06 mar 202411,4811,5411,5411,5411,54835
05 mar 202411,4611,4311,4111,4311,43240
04 mar 202411,5511,5611,5211,5211,522
01 mar 202411,4811,5411,5111,5411,542.170
29 feb 202411,5111,4211,4011,4011,4037.001
28 feb 202411,4611,4411,3911,3911,39476
27 feb 202411,5111,5311,5211,5311,531
26 feb 202411,5111,5111,4911,5111,512.204
23 feb 202411,5911,5611,5611,5611,56405
22 feb 202411,5511,5711,5611,5711,571.770
21 feb 202411,4911,4811,4711,4711,471
*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...