Italia markets closed

Multi Units Luxembourg - Lyxor S&P 500 UCITS ETF (0MVP.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,96+0,66 (+1,34%)
Alla chiusura: 03:45PM BST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202449,8949,9649,6749,6749,673.942
11 apr 202449,3649,4249,1349,3849,382.429
10 apr 202449,3549,3549,1949,3349,3310.047
09 apr 202449,2449,2248,7948,9748,97662
08 apr 202449,2449,3149,2049,2749,27662
05 apr 202448,8949,2648,8349,1349,131.720
04 apr 202449,4949,5349,4349,5149,5114.656
03 apr 202449,5049,5549,4149,5449,5412.657
02 apr 202450,2050,1049,4449,4449,444.087
28 mar 202449,8549,9049,8349,8849,88580
27 mar 202449,5149,4949,4649,4649,466
26 mar 202449,4949,5349,4649,5149,51626
25 mar 202449,5849,4849,3749,4549,45465
22 mar 202449,6049,7649,5949,6549,651.015
21 mar 202449,3349,6349,2249,6349,63235
20 mar 202448,7849,0048,8548,9248,92534
19 mar 202448,6148,7448,4448,6448,64538
18 mar 202448,2448,7148,2748,6748,67323
15 mar 202448,5748,5848,1048,2348,232.249
14 mar 202448,4748,5748,4948,4948,4923.454
13 mar 202448,5748,5848,4048,4148,4125.869
12 mar 202448,1248,4148,1348,3648,36587
11 mar 202447,9847,9747,8547,9447,94298
08 mar 202448,4248,5348,3848,4748,4742
07 mar 202447,9248,3447,8948,3448,34556
06 mar 202448,0148,1048,0048,1048,102.202
05 mar 202448,3948,0047,9347,9347,93879
04 mar 202448,5148,5148,4148,4248,42528
01 mar 202448,3648,4148,2648,4148,41578
29 feb 202447,8748,0948,0548,0948,09671
28 feb 202447,9847,9747,9247,9647,96822
27 feb 202447,8747,9047,8347,8347,831.027
26 feb 202448,0848,0347,9948,0348,03382
23 feb 202448,1648,2948,0948,2748,27604
22 feb 202447,4148,0147,5648,0148,011.700
21 feb 202447,1547,0346,9947,0347,03359
20 feb 202447,4647,4447,0347,0847,08850
19 feb 202447,5847,6447,5647,6447,64854
16 feb 202447,9047,9047,8947,9047,901
15 feb 202447,8347,7647,6147,6547,65958
14 feb 202447,4647,6047,4547,5547,555.072
13 feb 202447,7447,6647,4247,5147,513.828
12 feb 202447,6647,9447,7047,8347,835.228
09 feb 202447,4847,5447,5447,5447,54854
08 feb 202447,4747,4747,4547,4547,45872
07 feb 202447,0847,3847,3847,3847,381.441
06 feb 202447,0347,0947,0947,0947,09514
05 feb 202447,0047,0446,9146,9246,922.926
02 feb 202446,2946,9146,3946,9146,913.320
01 feb 202446,1046,1045,8845,8845,883.035
31 gen 202446,6246,2846,0446,2846,283.427
30 gen 202446,5746,5046,4046,4746,471.239
29 gen 202446,1746,3446,2046,3446,342.259
26 gen 202446,0346,1746,0446,1746,17514
25 gen 202445,8446,2146,1946,2146,21397
24 gen 202445,9645,9745,8345,8945,891.651
23 gen 202445,5645,8245,7545,8245,821.333
22 gen 202445,5545,6545,6145,6345,632.060
19 gen 202445,0045,1845,0745,0945,092.786
18 gen 202444,5044,8444,8444,8444,84425
17 gen 202444,6544,7044,7044,7044,701.100
16 gen 202444,6544,9044,6844,8844,88282
15 gen 202444,6344,6744,5844,6344,63941
12 gen 202444,5044,6444,5844,6444,643.293
11 gen 202444,7244,4744,3444,3444,341.580
10 gen 202444,3744,4644,4444,4544,453.017
09 gen 202444,4044,4644,3844,3944,39548
08 gen 202443,8844,0143,7944,0144,0195
05 gen 202443,8843,9043,8743,9043,901.120
04 gen 202444,0944,0644,0644,0644,06779
03 gen 202444,2844,1844,1244,1844,18945
02 gen 202444,2444,3144,2044,2044,203.527
29 dic 202344,2944,3044,0044,1444,148.302
28 dic 202344,1144,1644,0844,1544,151.994
27 dic 202344,2744,2043,8643,8643,865.107
22 dic 202344,0844,2444,1844,2444,2410.230
21 dic 202344,1444,0144,0144,0144,019.241
20 dic 202344,4844,4744,4044,4044,4010.641
19 dic 202344,2844,3344,3344,3344,331.120
18 dic 202344,2544,3344,2244,3344,331.798
15 dic 202344,0144,2344,0844,2344,233.544
14 dic 202344,2644,2343,8543,8543,853.761
13 dic 202344,0644,0444,0444,0444,043.953
12 dic 202343,2443,8343,8343,8343,833.960
12 dic 20230.46 Dividendo
11 dic 202344,1744,2544,0844,2343,772.080
08 dic 202343,8144,0543,9843,9843,522.039
07 dic 202343,6043,8143,5743,8143,351.432
06 dic 202343,8243,8143,6843,8043,342.612
05 dic 202343,5043,7143,6843,6843,221.311
04 dic 202343,6043,4843,3643,4442,981.158
01 dic 202343,1443,4943,2743,4643,014.673
30 nov 202342,8943,0143,0143,0142,571.470
29 nov 202342,8543,0042,8642,8642,42880
28 nov 202342,8942,8642,7642,7642,31434
27 nov 202342,8342,9542,9042,9342,48804
24 nov 202343,1242,9842,9442,9442,506.272
23 nov 202343,0643,0643,0643,0642,62-
22 nov 202342,8343,2543,2143,2142,763.198
21 nov 202342,8342,7842,7842,7842,331.408
*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...