Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,47-0,15 (-0,28%)
Alla chiusura: 04:15PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202451,5151,6951,6151,6751,67916
25 lug 202451,6451,7151,3951,6951,691.489
24 lug 202452,3852,4451,8451,8551,85176
23 lug 202452,6052,9652,8652,9652,961.133
22 lug 202452,2952,6152,2252,3352,333.030
19 lug 202452,4852,4152,1552,1552,1518.678
18 lug 202452,9452,9452,4352,5052,50787
17 lug 202453,3152,8052,7952,8052,801.455
16 lug 202453,3353,4353,1253,4353,43733
15 lug 202453,3953,3353,1753,3253,321.457.461
12 lug 202452,9953,1953,1453,1453,144.339
11 lug 202453,4453,4152,9852,9852,981.431
10 lug 202453,0853,2153,0653,2153,211.995
09 lug 202453,0853,1653,1353,1653,16478
08 lug 202452,8452,9452,8352,9452,941.467
05 lug 202452,7452,7552,6252,7452,74848
04 lug 202452,8552,7952,6552,6552,65860
03 lug 202452,8052,7052,5552,6152,61529
02 lug 202452,3852,5452,2952,5052,5045.319
01 lug 202452,3152,4352,2552,3652,3610.588
28 giu 202452,9353,0752,8252,8252,82299
27 giu 202452,5852,7052,5752,6052,601.512
26 giu 202452,6352,7152,5752,5852,58342
25 giu 202452,3152,5052,2852,5052,501.721
24 giu 202452,5952,5852,4452,5852,58749
21 giu 202452,6552,6252,5852,5852,581.524
20 giu 202452,7852,7552,7052,7552,752.902
19 giu 202452,4552,5852,5752,5752,57392
18 giu 202452,4252,4852,4152,4152,413.768
17 giu 202452,1552,2152,1252,1452,143.236
14 giu 202452,1452,1652,0352,0852,081.488
13 giu 202451,7851,8051,6151,7351,73360
12 giu 202451,5351,6151,4451,5351,535.034
11 giu 202451,7451,3151,1351,3151,31583
10 giu 202451,0851,2250,9551,2251,22817
07 giu 202450,5551,0050,5051,0051,00384
06 giu 202450,6350,5950,5850,5850,582.581
05 giu 202450,1150,4050,0450,4050,408.707
04 giu 202449,8149,9249,6949,7549,751.516
03 giu 202450,2050,2049,7349,7749,77353
31 mag 202449,6949,6749,3749,4049,40722
30 mag 202449,7949,8549,8049,8549,851.268
29 mag 202450,1250,1649,9050,1350,1314.131
28 mag 202450,2450,2250,1450,1450,144.554
24 mag 202450,1150,2650,0750,0650,062.175
23 mag 202450,7050,6150,4150,4150,41248
22 mag 202450,3850,4650,3350,4450,441
21 mag 202450,1850,3150,1750,2750,276.309
20 mag 202450,1950,3350,1950,3350,3346
17 mag 202450,1750,2350,0850,1250,12342
16 mag 202450,2250,3250,1250,3250,32922
15 mag 202449,8250,0049,7950,0050,00123
14 mag 202449,7549,7049,5849,6249,625.554
13 mag 202449,7849,8349,6749,7149,71697
10 mag 202449,7949,8549,7649,7649,762.808
09 mag 202449,5449,6149,5249,5649,56277
08 mag 202449,5949,5849,4349,5349,53124
07 mag 202449,4449,4549,3749,4549,4542.163
03 mag 202448,5948,8048,5149,0149,012.770
02 mag 202448,2048,4948,2048,2948,291.362
01 mag 2024------
30 apr 202449,0648,9248,7948,7948,791.606
29 apr 202448,9849,0348,9048,9948,99393
26 apr 202448,7748,9748,7248,9748,971.666
25 apr 202448,2848,3047,9147,9147,91452
24 apr 202448,8348,7848,6448,6448,64191
23 apr 202448,3448,5448,1948,5348,531.894
22 apr 202448,0848,0647,9748,0648,061.772
19 apr 202447,8748,2148,0348,1048,101.973
18 apr 202448,4648,6348,3248,6348,63834
17 apr 202448,7648,9048,4648,6748,671.508
16 apr 202448,9048,9048,7148,7148,711.660
15 apr 202449,5349,7649,5649,5949,591.516
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
*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...