Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,850,00 (0,00%)
Alla chiusura: 09:18AM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202443,5543,4843,4843,4843,48154
26 mar 202443,3243,2243,2243,2243,221
25 mar 202443,2543,2342,7642,9242,921.598
22 mar 202443,4443,5343,1043,1743,171.037
21 mar 202444,1443,9943,3943,5143,511.038
20 mar 202443,1043,3543,3543,3543,3580
19 mar 202443,0943,2643,2643,2643,2630
18 mar 202443,4943,4943,4943,4943,49-
15 mar 202443,3343,6743,6743,6743,671.019
14 mar 202443,2943,6143,3543,3543,35524
13 mar 202442,7642,8342,7242,8342,832.036
12 mar 202442,2242,5641,8542,5642,565.532
11 mar 202441,5441,8141,6741,8141,81502
08 mar 202441,8142,1241,7541,9641,963.363
07 mar 202440,8741,9240,9741,9241,922.017
06 mar 202440,9741,2141,2141,2141,21400
05 mar 202440,9941,0740,9841,0341,034.026
04 mar 202440,9040,9740,9740,9740,972
01 mar 202441,3441,0140,6640,8940,89677
29 feb 202441,2841,4341,0941,1341,132.030
28 feb 202441,1741,1541,1541,1541,15300
27 feb 202440,8841,1940,9441,1941,191.349
26 feb 202441,2341,2541,0141,1141,111.032
23 feb 202440,9641,4440,9241,3741,37469
22 feb 202440,3940,7540,2640,7540,753.111
21 feb 202439,7939,9039,7839,7839,787.735
20 feb 202439,2639,6439,2739,6439,64114
19 feb 202439,1939,2239,0439,2239,223
16 feb 202439,4239,6139,6139,6139,61125
15 feb 202438,9439,1538,9639,1539,151.014
14 feb 202437,9038,4138,0838,4138,41280
13 feb 202438,4638,4437,8537,9737,971.764
12 feb 202438,5338,4738,4738,4738,47531
09 feb 202438,2838,3338,2238,2238,222.748
08 feb 202437,9038,4238,2438,4238,42300
07 feb 202438,2037,9637,9637,9637,9630
06 feb 202437,9738,1137,8138,1138,1159
05 feb 202437,8437,8337,3837,3837,384.598
02 feb 202437,9237,9037,9037,9037,9050
01 feb 202437,8437,9837,7037,9837,982.054
31 gen 202438,8138,7838,6738,6738,67259.860
30 gen 202438,2738,5838,3138,4638,46528
29 gen 202438,2638,2738,1538,1938,192.938
26 gen 202437,0037,9237,4037,9237,929.815
25 gen 202436,4136,3535,9936,3536,355.000
24 gen 202436,0536,3536,0136,3536,3512.347
23 gen 202436,2335,9735,7135,7235,723.128
22 gen 202435,9436,4236,0536,0536,05360
19 gen 202436,1036,2935,5835,5835,581.080
18 gen 202435,3535,8335,3435,8335,8313.550
17 gen 202435,3035,1934,8434,9434,944.249
16 gen 202435,9435,8935,3935,8435,844.821
15 gen 202436,5936,7036,0836,0836,083.665
12 gen 202436,0636,4636,4636,4636,4620
11 gen 202436,7536,1336,1336,1336,131.016
10 gen 202436,1336,4236,4236,4236,4220
09 gen 202436,5536,4935,9935,9935,993.146
08 gen 202436,1336,4136,1936,4136,415.529
05 gen 202435,9936,0135,6635,8135,812.010
04 gen 202436,2236,5436,1836,5436,545.097
03 gen 202437,2237,1935,9136,0236,028.803
02 gen 202437,5737,9736,7937,2437,242.569
29 dic 202337,2937,5737,5737,5737,5720
28 dic 202337,7537,4237,4237,4237,4255
27 dic 202337,9037,8337,7737,8337,83519.471
22 dic 202337,6237,6237,6237,6237,62-
21 dic 202337,4237,5837,5337,5437,545.001
20 dic 202337,9637,6437,6437,6437,64400
19 dic 202337,7137,7137,7137,7137,71-
18 dic 202337,9137,7237,7237,7237,72135
15 dic 202337,9538,2438,0638,1438,14772
14 dic 202338,1338,4237,7837,7837,782.290
13 dic 202337,4637,5137,4137,4137,4185
12 dic 202337,6137,8137,4837,4837,4822.529
11 dic 202337,2037,5137,3737,5137,51533.333
08 dic 202336,4537,3536,5137,3537,354.377
07 dic 202336,2636,3236,2436,3236,325.510
06 dic 202336,0036,5236,1236,4936,492.776
05 dic 202335,2635,9635,5935,8835,883.874
04 dic 202335,3935,3935,3935,3935,39-
01 dic 202335,3735,4735,4335,4635,4614.427
30 nov 202334,8435,1634,8735,1635,166.200
29 nov 202334,5234,8834,8834,8834,88100
28 nov 202334,4934,6134,3334,6034,601.224
27 nov 202334,9734,9734,9734,9734,97-
24 nov 202334,7935,0034,8535,0035,001.549
23 nov 202334,7434,7834,7834,7834,781.000
22 nov 202334,4534,7234,6034,6034,601.910
21 nov 202334,5634,4234,2334,3334,332.872
20 nov 202334,3634,6334,6334,6334,6320
17 nov 202333,9634,4234,1334,4234,421.765
16 nov 202334,0834,1533,8833,8833,884.227
15 nov 202334,2134,4334,1234,2434,244.156
14 nov 202333,2234,1033,0834,0634,0612.973
13 nov 202332,8333,0332,8633,0333,031.320
10 nov 202333,1532,7032,3532,3532,352.560
09 nov 202332,6733,3532,5833,3433,346.225
08 nov 202331,9632,7031,9932,7032,701.267
07 nov 202332,1132,3232,0032,0032,00616
06 nov 202333,0532,7432,4132,4132,413.610
*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...