Italia markets close in 7 hours 31 minutes

Lazard Actions Euro R (0P0000IKQT.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1.706,41-10,71 (-0,62%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 2024------
30 apr 20241.706,411.706,411.706,411.706,411.706,41-
29 apr 20241.717,121.717,121.717,121.717,121.717,12-
26 apr 20241.716,791.716,791.716,791.716,791.716,79-
25 apr 20241.699,011.699,011.699,011.699,011.699,01-
24 apr 20241.712,161.712,161.712,161.712,161.712,16-
23 apr 20241.717,991.717,991.717,991.717,991.717,99-
22 apr 20241.695,761.695,761.695,761.695,761.695,76-
19 apr 20241.681,861.681,861.681,861.681,861.681,86-
18 apr 20241.684,921.684,921.684,921.684,921.684,92-
17 apr 20241.674,831.674,831.674,831.674,831.674,83-
16 apr 20241.681,901.681,901.681,901.681,901.681,90-
15 apr 20241.703,011.703,011.703,011.703,011.703,01-
12 apr 20241.701,541.701,541.701,541.701,541.701,54-
11 apr 20241.701,251.701,251.701,251.701,251.701,25-
10 apr 20241.707,981.707,981.707,981.707,981.707,98-
09 apr 20241.709,291.709,291.709,291.709,291.709,29-
08 apr 20241.722,881.722,881.722,881.722,881.722,88-
05 apr 20241.714,711.714,711.714,711.714,711.714,71-
04 apr 20241.732,211.732,211.732,211.732,211.732,21-
03 apr 20241.735,741.735,741.735,741.735,741.735,74-
02 apr 20241.726,981.726,981.726,981.726,981.726,98-
28 mar 20241.741,041.741,041.741,041.741,041.741,04-
27 mar 20241.738,871.738,871.738,871.738,871.738,87-
26 mar 20241.733,381.733,381.733,381.733,381.733,38-
25 mar 20241.725,271.725,271.725,271.725,271.725,27-
22 mar 20241.721,771.721,771.721,771.721,771.721,77-
21 mar 20241.727,101.727,101.727,101.727,101.727,10-
20 mar 20241.711,581.711,581.711,581.711,581.711,58-
19 mar 20241.712,441.712,441.712,441.712,441.712,44-
18 mar 20241.705,311.705,311.705,311.705,311.705,31-
15 mar 20241.706,221.706,221.706,221.706,221.706,22-
14 mar 20241.710,231.710,231.710,231.710,231.710,23-
13 mar 20241.712,841.712,841.712,841.712,841.712,84-
12 mar 20241.713,411.713,411.713,411.713,411.713,41-
11 mar 20241.697,151.697,151.697,151.697,151.697,15-
08 mar 20241.707,351.707,351.707,351.707,351.707,35-
07 mar 20241.710,131.710,131.710,131.710,131.710,13-
06 mar 20241.695,001.695,001.695,001.695,001.695,00-
05 mar 20241.690,241.690,241.690,241.690,241.690,24-
04 mar 20241.690,761.690,761.690,761.690,761.690,76-
01 mar 20241.685,961.685,961.685,961.685,961.685,96-
29 feb 20241.681,201.681,201.681,201.681,201.681,20-
28 feb 20241.681,321.681,321.681,321.681,321.681,32-
27 feb 20241.683,081.683,081.683,081.683,081.683,08-
26 feb 20241.674,891.674,891.674,891.674,891.674,89-
23 feb 20241.680,301.680,301.680,301.680,301.680,30-
22 feb 20241.673,791.673,791.673,791.673,791.673,79-
21 feb 20241.651,231.651,231.651,231.651,231.651,23-
20 feb 20241.649,521.649,521.649,521.649,521.649,52-
19 feb 20241.647,451.647,451.647,451.647,451.647,45-
16 feb 20241.650,421.650,421.650,421.650,421.650,42-
15 feb 20241.644,241.644,241.644,241.644,241.644,24-
14 feb 20241.639,071.639,071.639,071.639,071.639,07-
13 feb 20241.631,381.631,381.631,381.631,381.631,38-
12 feb 20241.643,231.643,231.643,231.643,231.643,23-
09 feb 20241.633,191.633,191.633,191.633,191.633,19-
08 feb 20241.635,401.635,401.635,401.635,401.635,40-
07 feb 20241.627,791.627,791.627,791.627,791.627,79-
06 feb 20241.631,411.631,411.631,411.631,411.631,41-
05 feb 20241.623,941.623,941.623,941.623,941.623,94-
02 feb 20241.624,651.624,651.624,651.624,651.624,65-
01 feb 20241.625,951.625,951.625,951.625,951.625,95-
31 gen 20241.640,291.640,291.640,291.640,291.640,29-
30 gen 20241.641,061.641,061.641,061.641,061.641,06-
29 gen 20241.638,471.638,471.638,471.638,471.638,47-
26 gen 20241.639,221.639,221.639,221.639,221.639,22-
25 gen 20241.624,251.624,251.624,251.624,251.624,25-
24 gen 20241.620,021.620,021.620,021.620,021.620,02-
23 gen 20241.590,291.590,291.590,291.590,291.590,29-
22 gen 20241.596,071.596,071.596,071.596,071.596,07-
19 gen 20241.580,601.580,601.580,601.580,601.580,60-
18 gen 20241.579,601.579,601.579,601.579,601.579,60-
17 gen 20241.565,231.565,231.565,231.565,231.565,23-
16 gen 20241.575,191.575,191.575,191.575,191.575,19-
15 gen 20241.575,451.575,451.575,451.575,451.575,45-
12 gen 20241.579,501.579,501.579,501.579,501.579,50-
11 gen 20241.565,191.565,191.565,191.565,191.565,19-
10 gen 20241.575,831.575,831.575,831.575,831.575,83-
09 gen 20241.579,461.579,461.579,461.579,461.579,46-
08 gen 20241.584,681.584,681.584,681.584,681.584,68-
05 gen 20241.578,931.578,931.578,931.578,931.578,93-
04 gen 20241.581,421.581,421.581,421.581,421.581,42-
03 gen 20241.571,241.571,241.571,241.571,241.571,24-
02 gen 20241.587,431.587,431.587,431.587,431.587,43-
29 dic 20231.586,811.586,811.586,811.586,811.586,81-
28 dic 20231.583,681.583,681.583,681.583,681.583,68-
27 dic 20231.588,701.588,701.588,701.588,701.588,70-
22 dic 20231.585,511.585,511.585,511.585,511.585,51-
21 dic 20231.580,751.580,751.580,751.580,751.580,75-
20 dic 20231.583,631.583,631.583,631.583,631.583,63-
20 dic 202324.73 Dividendo
19 dic 20231.602,971.602,971.602,971.602,971.578,24-
18 dic 20231.597,911.597,911.597,911.597,911.573,26-
15 dic 20231.606,061.606,061.606,061.606,061.581,28-
14 dic 20231.602,341.602,341.602,341.602,341.577,62-
13 dic 20231.596,121.596,121.596,121.596,121.571,50-
12 dic 20231.601,421.601,421.601,421.601,421.576,71-
11 dic 20231.603,041.603,041.603,041.603,041.578,31-
*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...