Italia markets closed

UBS ETF (CH) - SMI (0VPZ.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
116,08+0,86 (+0,75%)
Alla chiusura: 02:00PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024115,50116,44115,50116,08116,08181
02 mag 2024115,74115,87115,05115,22115,2251.825
01 mag 2024------
30 apr 2024116,28116,28115,70115,70115,701.191
29 apr 2024116,34116,52116,34116,52116,52572
26 apr 2024116,46116,46115,91116,31116,311.663
25 apr 2024115,77115,86115,12115,12115,121.230
24 apr 2024117,14117,43116,74116,74116,741.415
23 apr 2024117,60117,78117,42117,78117,786.608
22 apr 2024------
22 apr 20240.68 Dividendo
19 apr 2024114,22115,46114,22115,46114,78405
18 apr 2024115,22115,22115,22115,22114,5450
17 apr 2024114,84115,26114,84115,26114,582.663
16 apr 2024115,06115,06114,64114,69114,022.893
15 apr 2024116,80117,48116,80117,48116,7910
12 apr 2024117,52117,52116,32116,32115,6389
11 apr 2024117,40117,43116,92116,92116,231.275
10 apr 2024117,64117,83117,44117,44116,7581
09 apr 2024117,68117,68117,68117,68116,994
08 apr 2024117,30117,90117,30117,80117,118.756
05 apr 2024118,04118,04117,13117,13116,441.926
04 apr 2024118,80119,26118,65119,26118,5611.895
03 apr 2024118,42118,50118,24118,24117,54247
02 apr 2024119,80119,80118,40118,44117,7411.418
28 mar 2024119,38119,60119,38119,42118,72333
27 mar 2024119,27119,50119,16119,23118,533.105
26 mar 2024118,76119,18118,72119,18118,481.874
25 mar 2024119,14119,14118,14118,42117,72369
22 mar 2024118,98119,10118,56118,90118,202.993
21 mar 2024119,13119,23119,10119,10118,40650
20 mar 2024117,76118,21117,76118,21117,51846
19 mar 2024117,92117,92117,38117,86117,17370
18 mar 2024118,70118,70118,10118,10117,40623
15 mar 2024119,54119,54119,04119,04118,34201
14 mar 2024119,70119,70119,32119,32118,6250.114
13 mar 2024119,56119,98119,43119,98119,278.596
12 mar 2024119,06119,30119,00119,30118,598.078
11 mar 2024118,64118,88118,64118,78118,08997
08 mar 2024118,24118,46118,24118,46117,76112
07 mar 2024117,39117,39117,39117,39116,70200
06 mar 2024117,26117,49117,26117,30116,61300
05 mar 2024116,70116,70116,66116,66115,9752
04 mar 2024116,54116,54116,36116,51115,82203
01 mar 2024116,80117,28116,80117,14116,4528.093
29 feb 2024116,40116,50116,40116,50115,81273
28 feb 2024116,83116,92116,36116,36115,671.162
27 feb 2024116,42116,60116,24116,60115,91187
26 feb 2024116,84117,12116,65116,65115,971.030
23 feb 2024116,32117,08116,24117,08116,391.325
22 feb 2024115,94116,05115,82116,05115,371.436
21 feb 2024116,10116,42116,10116,42115,73333
20 feb 2024116,36116,65116,36116,65115,96345
19 feb 2024115,12115,64115,12115,64114,96745
16 feb 2024115,02115,51115,02115,51114,83260
15 feb 2024114,50114,73114,50114,73114,05956
14 feb 2024113,72114,10113,72114,10113,432.697
13 feb 2024114,01114,17113,31113,31112,64530
12 feb 2024113,24113,81113,24113,81113,141.311
09 feb 2024113,32113,32112,62112,62111,952.677
08 feb 2024113,97114,51113,97114,17113,504.692
07 feb 2024114,38114,38114,08114,08113,4187
06 feb 2024114,99114,99114,22114,22113,5535
05 feb 2024114,48114,48114,30114,30113,63285
02 feb 2024114,76114,76114,42114,42113,75235
01 feb 2024114,54114,92114,30114,30113,63381
31 gen 2024116,08116,08115,66115,66114,98224
30 gen 2024116,44116,70116,44116,63115,953.957
29 gen 2024116,30116,40116,10116,32115,6467
26 gen 2024115,33115,64115,33115,64114,96480
25 gen 2024113,82113,82113,62113,74113,08250
24 gen 2024113,81113,81113,62113,62112,952.344
23 gen 2024114,80114,80114,32114,46113,79609
22 gen 2024114,31114,74114,31114,74114,06691
19 gen 2024114,05114,05113,44113,44112,773.379
18 gen 2024113,79114,14113,79113,88113,211.966
17 gen 2024113,00113,18113,00113,18112,51115
16 gen 2024114,20114,20114,20114,20113,5329
15 gen 2024114,40114,40114,14114,14113,471.030
12 gen 2024114,56114,56114,06114,12113,451.083
11 gen 2024114,66114,66114,66114,66113,98180
10 gen 2024114,60114,66114,60114,66113,9850
09 gen 2024114,42114,44114,42114,44113,771
08 gen 2024113,72113,72113,38113,38112,72612
05 gen 2024113,16113,81113,16113,81113,14756
04 gen 2024114,11114,11113,88113,88113,21126
03 gen 2024113,88114,28113,78113,78113,11559
02 gen 2024------
29 dic 2023112,98113,23112,98113,23112,57957
28 dic 2023113,00113,04112,71113,04112,37127
27 dic 2023113,36113,36113,11113,11112,44740
22 dic 2023113,56113,56113,56113,56112,89400
21 dic 2023113,08113,08112,88113,00112,332.604
20 dic 2023113,34113,79113,34113,75113,087.563
19 dic 2023113,58113,68113,58113,59112,92749
18 dic 2023113,62113,62113,55113,62112,951.400
15 dic 2023113,98113,99113,68113,69113,022.639
14 dic 2023115,10115,10115,10115,10114,4218
13 dic 2023------
12 dic 2023113,19113,52113,19113,30112,63338
*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...