Italia markets close in 2 hours 57 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,73-0,06 (-0,13%)
Al 08:33AM BST. Mercato aperto.
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20230,0042,7342,7342,7342,7353
20 set 202342,8142,7942,7342,7342,73224
19 set 202342,9042,6442,6442,6442,641.646
18 set 202342,9942,9342,9342,9342,931.327
15 set 202343,1243,1243,0443,5543,55492
14 set 202342,8343,3642,8343,3643,36259
13 set 202342,7242,8742,8142,8142,812.943
12 set 202342,9942,8642,8642,8642,861.891
11 set 202342,8842,8742,8142,8142,8192
08 set 202342,7442,8942,6542,8942,894.694
07 set 202342,7442,7742,7142,7542,75759
06 set 202343,0642,8342,8042,8342,831.857
05 set 202343,0143,1943,1943,1943,19-
04 set 202343,0143,0642,9842,9842,98230
01 set 202342,7843,0643,0643,0643,061
31 ago 202342,5142,9042,8742,8742,872
30 ago 202342,4842,4842,4842,4842,48-
29 ago 202342,2242,3442,3442,3442,341
25 ago 202341,6941,6541,6541,7141,711
24 ago 202342,2241,8641,8141,8641,86306
23 ago 202341,6141,9141,8741,9141,91922
22 ago 202341,3741,6841,6741,6841,681.939
21 ago 202341,2841,2041,2041,2041,20580
18 ago 202341,3441,1541,1541,1541,15382
17 ago 202341,5641,5741,5741,5741,5772
16 ago 202341,7741,8641,8341,8641,86403
15 ago 202342,2642,0041,8041,8041,801
14 ago 202341,9242,1742,0942,1742,174.068
11 ago 202341,8041,8141,7541,8141,81171
10 ago 202341,8341,9541,9541,9541,95134
09 ago 202342,1041,9941,8041,9941,99161
08 ago 202342,0342,0541,8841,9241,921.469
07 ago 202342,0442,0041,9542,0042,00187
04 ago 202342,3242,1042,0642,1042,10203
03 ago 202342,2942,2242,2142,2142,21336
02 ago 202342,4442,5342,4542,4542,451.374
01 ago 202342,7742,8142,7842,7842,78267
31 lug 202342,7242,6842,6542,6542,65682
28 lug 202342,5842,5242,5242,5242,52-
27 lug 202342,4242,8542,3142,8542,852.458
26 lug 202342,3842,2442,2242,2442,2479
25 lug 202342,2242,2242,2242,2242,22-
24 lug 202342,1542,1542,1542,1542,15-
21 lug 202341,9641,9741,9441,9441,94381
20 lug 202341,7241,9141,8441,8441,843.290
19 lug 202341,6541,8941,6141,8941,891.154
18 lug 202341,2241,4441,4441,4441,44258
17 lug 202341,1041,2141,2141,2141,211
14 lug 202341,1741,2941,2041,2041,20256
13 lug 202341,2141,2741,1741,2341,23493
12 lug 202341,3441,4041,4041,4041,401
11 lug 202341,1841,2441,2341,2441,24901
10 lug 202340,9841,1541,1141,1541,15355
07 lug 202341,4241,3441,2941,2941,29374
06 lug 202341,8741,4341,4341,4341,43370
05 lug 202341,8841,9741,7341,9741,971.435
04 lug 202341,8841,9141,9141,9141,91528
03 lug 202341,9141,8041,8041,8041,80-
30 giu 202341,5641,6941,6841,6841,6890
29 giu 202341,2441,3541,2641,2641,2663
28 giu 202340,9841,1441,0941,1441,14359
27 giu 202340,7640,7440,5640,6640,66475
26 giu 202340,9640,8540,7940,8540,85481
23 giu 202341,2941,0640,9341,0341,031.002
22 giu 202340,6940,8540,6240,7440,74354
21 giu 202341,2340,8940,8340,8340,83692
20 giu 202341,2941,1441,1341,1441,14490
19 giu 202341,3641,3141,2841,2841,28650
16 giu 202341,3841,3841,3841,3841,38-
15 giu 202341,4441,3041,1841,3041,301.075
14 giu 202341,6041,4341,4341,4341,432.396
13 giu 202341,3541,4641,3741,3741,371.382
12 giu 202341,1441,0941,0241,0941,09773
09 giu 202340,7841,0641,0641,0641,06-
08 giu 202340,7140,7140,6840,6840,683.376
07 giu 202341,1340,9840,9840,9840,98151
06 giu 202340,8141,0140,8740,8740,87928
05 giu 202341,0041,0640,9740,9740,971.277
02 giu 202340,2840,8440,3240,3240,32144
01 giu 202340,1840,1240,0740,0740,07117
31 mag 202340,2040,2140,0640,1540,151.060
30 mag 202340,4240,3040,1840,1840,18489
26 mag 202339,6440,1039,5140,1740,17283
25 mag 202339,5339,5039,5039,5039,50171
24 mag 202339,3939,1339,1339,1339,13299
23 mag 202339,6939,7339,7139,7339,731.364
22 mag 202339,6639,6639,6639,6639,66-
19 mag 202339,8539,9139,8839,9039,903
18 mag 202339,2439,7039,6039,6039,60376
17 mag 202338,7339,0138,9939,0139,01201.567
16 mag 202338,8538,8438,8338,8438,84250
15 mag 202338,9838,9438,7938,7938,79576
12 mag 202338,7538,8038,8038,8038,80-
11 mag 202338,6538,6738,5238,5238,52661
10 mag 202338,4738,4938,3538,4938,491.060
09 mag 202338,3538,5038,5038,5038,50479
05 mag 202337,7738,3138,2438,2838,28334
04 mag 202337,8137,7437,7437,7437,74929
03 mag 202338,2838,2138,1038,1038,10356
02 mag 202338,6738,7638,2338,2338,231
*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...