Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.239,66
+153,86(+0,40%)
Nasdaq
15.927,90
+316,14(+2,03%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,66
+0,09(+0,11%)
Bitcoin EUR
58.748,19
-793,64(-1,33%)

Lyxor Daily Leverage CAC 40 UCITS ETF (0MRT.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

24,85

0,00

(0,00%)

Alla chiusura: 10:18AM BST

Periodo di tempo:

27 apr 2023 - 27 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	42,22	42,77	42,26	42,77	42,77	5.026
25 apr 2024	42,85	42,49	41,42	42,00	42,00	684
24 apr 2024	43,17	43,12	42,74	42,74	42,74	540
23 apr 2024	42,30	42,64	42,64	42,64	42,64	100
22 apr 2024	42,30	42,08	41,81	42,08	42,08	700
19 apr 2024	41,19	41,44	41,19	41,44	41,44	50
18 apr 2024	41,69	41,62	41,56	41,56	41,56	1.500
17 apr 2024	41,01	41,82	41,31	41,82	41,82	890
16 apr 2024	41,40	41,28	40,58	40,85	40,85	11.269
15 apr 2024	41,85	42,67	41,92	41,92	41,92	108
12 apr 2024	42,37	42,71	41,40	41,40	41,40	2.230
11 apr 2024	42,00	41,94	41,53	41,53	41,53	477
10 apr 2024	42,54	42,40	41,44	41,44	41,44	2.501
09 apr 2024	42,61	42,47	41,98	41,98	41,98	2.136
08 apr 2024	42,25	42,70	42,63	42,63	42,63	71.416
05 apr 2024	42,06	42,14	41,87	41,94	41,94	1.793
04 apr 2024	43,12	43,33	43,33	43,33	43,33	30
03 apr 2024	42,94	43,10	43,10	43,10	43,10	500
02 apr 2024	44,02	44,13	42,91	42,91	42,91	776
28 mar 2024	43,96	43,96	43,96	43,96	43,96	-
27 mar 2024	43,55	43,48	43,48	43,48	43,48	154
26 mar 2024	43,32	43,22	43,22	43,22	43,22	1
25 mar 2024	43,25	43,23	42,76	42,92	42,92	1.598
22 mar 2024	43,44	43,53	43,10	43,17	43,17	1.037
21 mar 2024	44,14	43,99	43,39	43,51	43,51	1.038
20 mar 2024	43,10	43,35	43,35	43,35	43,35	80
19 mar 2024	43,09	43,26	43,26	43,26	43,26	30
18 mar 2024	43,49	43,49	43,49	43,49	43,49	-
15 mar 2024	43,33	43,67	43,67	43,67	43,67	1.019
14 mar 2024	43,29	43,61	43,35	43,35	43,35	524
13 mar 2024	42,76	42,83	42,72	42,83	42,83	2.036
12 mar 2024	42,22	42,56	41,85	42,56	42,56	5.532
11 mar 2024	41,54	41,81	41,67	41,81	41,81	502
08 mar 2024	41,81	42,12	41,75	41,96	41,96	3.363
07 mar 2024	40,87	41,92	40,97	41,92	41,92	2.017
06 mar 2024	40,97	41,21	41,21	41,21	41,21	400
05 mar 2024	40,99	41,07	40,98	41,03	41,03	4.026
04 mar 2024	40,90	40,97	40,97	40,97	40,97	2
01 mar 2024	41,34	41,01	40,66	40,89	40,89	677
29 feb 2024	41,28	41,43	41,09	41,13	41,13	2.030
28 feb 2024	41,17	41,15	41,15	41,15	41,15	300
27 feb 2024	40,88	41,19	40,94	41,19	41,19	1.349
26 feb 2024	41,23	41,25	41,01	41,11	41,11	1.032
23 feb 2024	40,96	41,44	40,92	41,37	41,37	469
22 feb 2024	40,39	40,75	40,26	40,75	40,75	3.111
21 feb 2024	39,79	39,90	39,78	39,78	39,78	7.735
20 feb 2024	39,26	39,64	39,27	39,64	39,64	114
19 feb 2024	39,19	39,22	39,04	39,22	39,22	3
16 feb 2024	39,42	39,61	39,61	39,61	39,61	125
15 feb 2024	38,94	39,15	38,96	39,15	39,15	1.014
14 feb 2024	37,90	38,41	38,08	38,41	38,41	280
13 feb 2024	38,46	38,44	37,85	37,97	37,97	1.764
12 feb 2024	38,53	38,47	38,47	38,47	38,47	531
09 feb 2024	38,28	38,33	38,22	38,22	38,22	2.748
08 feb 2024	37,90	38,42	38,24	38,42	38,42	300
07 feb 2024	38,20	37,96	37,96	37,96	37,96	30
06 feb 2024	37,97	38,11	37,81	38,11	38,11	59
05 feb 2024	37,84	37,83	37,38	37,38	37,38	4.598
02 feb 2024	37,92	37,90	37,90	37,90	37,90	50
01 feb 2024	37,84	37,98	37,70	37,98	37,98	2.054
31 gen 2024	38,81	38,78	38,67	38,67	38,67	259.860
30 gen 2024	38,27	38,58	38,31	38,46	38,46	528
29 gen 2024	38,26	38,27	38,15	38,19	38,19	2.938
26 gen 2024	37,00	37,92	37,40	37,92	37,92	9.815
25 gen 2024	36,41	36,35	35,99	36,35	36,35	5.000
24 gen 2024	36,05	36,35	36,01	36,35	36,35	12.347
23 gen 2024	36,23	35,97	35,71	35,72	35,72	3.128
22 gen 2024	35,94	36,42	36,05	36,05	36,05	360
19 gen 2024	36,10	36,29	35,58	35,58	35,58	1.080
18 gen 2024	35,35	35,83	35,34	35,83	35,83	13.550
17 gen 2024	35,30	35,19	34,84	34,94	34,94	4.249
16 gen 2024	35,94	35,89	35,39	35,84	35,84	4.821
15 gen 2024	36,59	36,70	36,08	36,08	36,08	3.665
12 gen 2024	36,06	36,46	36,46	36,46	36,46	20
11 gen 2024	36,75	36,13	36,13	36,13	36,13	1.016
10 gen 2024	36,13	36,42	36,42	36,42	36,42	20
09 gen 2024	36,55	36,49	35,99	35,99	35,99	3.146
08 gen 2024	36,13	36,41	36,19	36,41	36,41	5.529
05 gen 2024	35,99	36,01	35,66	35,81	35,81	2.010
04 gen 2024	36,22	36,54	36,18	36,54	36,54	5.097
03 gen 2024	37,22	37,19	35,91	36,02	36,02	8.803
02 gen 2024	37,57	37,97	36,79	37,24	37,24	2.569
29 dic 2023	37,29	37,57	37,57	37,57	37,57	20
28 dic 2023	37,75	37,42	37,42	37,42	37,42	55
27 dic 2023	37,90	37,83	37,77	37,83	37,83	519.471
22 dic 2023	37,62	37,62	37,62	37,62	37,62	-
21 dic 2023	37,42	37,58	37,53	37,54	37,54	5.001
20 dic 2023	37,96	37,64	37,64	37,64	37,64	400
19 dic 2023	37,71	37,71	37,71	37,71	37,71	-
18 dic 2023	37,91	37,72	37,72	37,72	37,72	135
15 dic 2023	37,95	38,24	38,06	38,14	38,14	772
14 dic 2023	38,13	38,42	37,78	37,78	37,78	2.290
13 dic 2023	37,46	37,51	37,41	37,41	37,41	85
12 dic 2023	37,61	37,81	37,48	37,48	37,48	22.529
11 dic 2023	37,20	37,51	37,37	37,51	37,51	533.333
08 dic 2023	36,45	37,35	36,51	37,35	37,35	4.377
07 dic 2023	36,26	36,32	36,24	36,32	36,32	5.510
06 dic 2023	36,00	36,52	36,12	36,49	36,49	2.776
05 dic 2023	35,26	35,96	35,59	35,88	35,88	3.874
04 dic 2023	35,39	35,39	35,39	35,39	35,39	-
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR58.748,19-793,64(-1,33%)

Lyxor Daily Leverage CAC 40 UCITS ETF (0MRT.L)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.239,66
+153,86(+0,40%)

Nasdaq
15.927,90
+316,14(+2,03%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,66
+0,09(+0,11%)

Bitcoin EUR
58.748,19
-793,64(-1,33%)