Italia markets closed

Lyxor UCITS ETF Euro Stoxx 50 Daily Leverage (0MRP.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,56+2,19 (+4,17%)
Alla chiusura: 04:19PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202454,5654,5654,5654,5654,56-
25 apr 202454,0153,0952,7653,0953,091
24 apr 202453,9753,9753,9753,9753,97-
23 apr 202453,5654,1353,8754,1354,1350
22 apr 202451,4053,3453,2353,2353,23-
19 apr 202451,8152,4252,2152,2152,21100
18 apr 202452,6552,6552,6552,6552,65-
17 apr 202453,0153,0153,0153,0153,01-
16 apr 202452,2152,4452,1152,1152,118
15 apr 202453,4454,6753,5453,5453,54112
12 apr 202454,2154,4053,2753,2753,2792
11 apr 202453,9754,0953,6953,6953,69209
10 apr 202454,4254,6253,2753,2753,2760
09 apr 202454,7153,8653,8653,8653,8610
08 apr 202454,3855,0254,3955,0255,02104
05 apr 202454,1454,1653,8553,8753,8775
04 apr 202455,6355,8255,5255,8255,8211
03 apr 202455,2755,5555,1955,5055,505.100
02 apr 202456,1656,8654,9455,0855,08375
28 mar 202455,9955,9955,9955,9955,99-
27 mar 202455,4955,4955,4955,4955,49-
26 mar 202455,0355,4255,4255,4255,4240
25 mar 202454,8155,1254,8555,0755,07382
22 mar 202454,8554,9654,7154,7654,76423
21 mar 202454,6555,2354,7654,8154,81602
20 mar 202453,8153,9653,9653,9653,961
19 mar 202453,5453,6853,6853,6853,68-
18 mar 202453,9054,1453,6853,6853,68251
15 mar 202453,7353,9953,9953,9953,9950
14 mar 202454,1054,4653,8753,8753,87200
13 mar 202453,8154,1354,1354,1354,1316
12 mar 202452,9553,4752,7953,4753,47100
11 mar 202452,6552,5452,4052,5452,54-
08 mar 202453,5353,5353,5353,5353,53-
07 mar 202451,9053,5552,0353,5553,55100
06 mar 202451,7152,0752,0752,0752,07-
05 mar 202451,9052,1052,0552,1052,105
04 mar 202451,8851,9951,9951,9951,99-
01 mar 202452,0551,6651,4451,4451,441.800
29 feb 202451,6351,8051,6851,7251,7285
28 feb 202451,5851,6851,6851,6851,68-
27 feb 202451,2051,5851,3051,5851,58649
26 feb 202451,2251,3151,2151,2951,29325
23 feb 202451,0851,0851,0851,0851,08-
22 feb 202450,8450,8450,8450,8450,84-
21 feb 202449,2649,2649,2649,2649,26-
20 feb 202449,0449,0849,0849,0849,081
19 feb 202448,8948,9948,9048,9948,991
16 feb 202449,3749,3749,3749,3749,37-
15 feb 202448,6648,9248,9248,9248,921
14 feb 202447,6047,9947,9947,9947,99-
13 feb 202447,3647,3647,3647,3647,36-
12 feb 202448,6248,6048,5248,6048,601
09 feb 202448,0548,0548,0548,0548,05-
08 feb 202447,6247,9647,9647,9647,9610
07 feb 202447,6947,5547,5047,5047,50240
06 feb 202447,5247,5247,5247,5247,52-
05 feb 202447,0547,1146,8146,8146,814.002
02 feb 202447,1447,2147,0647,0647,06239
01 feb 202446,4446,3546,2646,3146,3148
31 gen 202447,3047,1047,1047,1047,10600
30 gen 202446,7947,1347,1247,1347,1370
29 gen 202446,6746,6546,4446,4446,4430
26 gen 202445,6046,6045,9946,6046,60481
25 gen 202445,2445,5144,9745,5145,51349
24 gen 202444,0045,1744,8345,1545,151.463
23 gen 202443,7443,7443,7443,7443,74-
22 gen 202443,4643,9143,4743,4743,47340
19 gen 202443,7343,2343,2343,2343,23-
18 gen 202442,2143,0842,3542,9042,90927
17 gen 202442,0642,2141,8042,1242,121.703
16 gen 202443,0042,9242,4242,9242,92578
15 gen 202443,2943,7943,0943,0943,0950
12 gen 202443,5943,5943,5943,5943,59-
11 gen 202444,0642,9642,9642,9642,9650
10 gen 202443,3143,4143,2643,4043,40517
09 gen 202443,9043,8443,1943,3843,3831
08 gen 202443,2643,7143,3343,7143,71100
05 gen 202442,8343,4543,1143,4443,441.017
04 gen 202443,2143,5843,1643,5743,57825
03 gen 202444,2344,2242,8842,9742,971.255
02 gen 202444,9245,2243,6744,2844,281.318
29 dic 202344,6044,6544,2944,2944,29405
28 dic 202345,0045,0144,4044,4544,451.107
27 dic 202344,8844,9244,5144,5844,58674
22 dic 202344,3244,4444,3844,3844,38101
21 dic 202344,6244,5144,5144,5144,51-
20 dic 202344,9745,0344,7644,7744,77482
19 dic 202344,5544,7844,7444,7844,781
18 dic 202344,8344,8544,3844,4244,42360
15 dic 202345,1945,4445,1445,1445,141
14 dic 202345,7145,9845,9845,9845,98-
13 dic 202344,9545,2145,0045,0045,0061
12 dic 202345,0545,2645,0445,0445,04654
11 dic 202344,7445,0044,6144,9944,99378
08 dic 202343,7444,6043,4944,6044,60324
07 dic 202343,6343,7443,7443,7443,74-
06 dic 202343,5844,0043,5444,0044,0014
05 dic 202342,3843,2542,6543,2543,25335
04 dic 202342,4742,5442,4242,5442,54168
*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...