Italia markets close in 33 minutes

Lyxor IBEX35 (DR) UCITS ETF (0W9H.L)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 2024112,71112,71112,71112,71112,71-
26 apr 2024112,04112,04112,04112,04112,04-
25 apr 2024110,70110,70110,70110,70110,70-
24 apr 2024113,00112,22112,22112,22112,2251
23 apr 2024111,09111,09111,09111,09111,09-
22 apr 2024110,13110,13110,13110,13110,13-
19 apr 2024106,81108,52108,52108,52108,52500
18 apr 2024108,96108,96108,96108,96108,96-
17 apr 2024106,99108,02107,66107,66107,6691
16 apr 2024107,07106,64106,56106,56106,5658
15 apr 2024108,22108,22108,22108,22108,22-
12 apr 2024108,41108,41108,41108,41108,41-
11 apr 2024109,49109,22109,22109,22109,2215
10 apr 2024109,25109,78109,14109,14109,14110
09 apr 2024110,37110,37110,37110,37110,37-
08 apr 2024110,05110,05110,05110,05110,05-
05 apr 2024110,19110,19110,19110,19110,19-
04 apr 2024112,00111,98111,90111,90111,903
03 apr 2024111,26111,26111,26111,26111,26-
02 apr 2024112,00112,00111,34111,34111,344
01 apr 2024------
28 mar 2024112,00111,56111,56111,56111,5660
27 mar 2024111,38111,38111,38111,38111,38-
26 mar 2024109,60109,60109,60109,60109,60-
25 mar 2024109,74109,74109,74109,74109,74-
22 mar 2024109,39109,39109,39109,39109,39-
21 mar 2024109,16109,16109,16109,16109,16-
20 mar 2024107,61107,61107,61107,61107,61-
19 mar 2024106,81106,81106,81106,81106,81-
18 mar 2024106,46106,46106,46106,46106,46-
15 mar 2024105,94105,94105,94105,94105,94-
14 mar 2024105,70105,70105,70105,70105,70-
13 mar 2024104,49106,01106,01106,01106,0137
12 mar 2024104,36104,36104,36104,36104,36-
11 mar 2024103,54103,54103,54103,54103,54-
08 mar 2024103,38103,38103,38103,38103,38-
07 mar 2024103,83103,83103,83103,83103,83-
06 mar 2024101,98101,98101,98101,98101,98-
05 mar 2024101,04101,04101,04101,04101,04-
04 mar 2024101,07101,07101,07101,07101,07-
01 mar 2024100,93100,93100,93100,93100,93-
29 feb 2024101,24101,24101,24101,24101,24-
28 feb 2024101,64101,64101,64101,64101,64-
27 feb 2024101,49101,02101,02101,02101,02278
26 feb 2024101,72101,72101,72101,72101,72-
23 feb 2024101,41101,41101,41101,41101,41-
22 feb 2024102,25101,80101,80101,80101,80108
21 feb 2024100,76100,76100,76100,76100,76-
20 feb 2024100,89100,89100,89100,89100,89-
16 feb 2024100,03100,03100,03100,03100,03-
15 feb 202499,3999,3999,3999,3999,39-
14 feb 2024100,08100,08100,08100,08100,08-
13 feb 2024100,24100,24100,24100,24100,24-
12 feb 2024100,08100,08100,08100,08100,08-
09 feb 202499,4099,4099,4099,4099,40-
08 feb 2024100,63100,63100,63100,63100,63-
07 feb 2024100,20100,20100,20100,20100,20-
06 feb 2024100,38100,38100,38100,38100,38-
05 feb 202499,8599,8599,8599,8599,85-
02 feb 2024100,98100,98100,98100,98100,98-
01 feb 2024100,96100,96100,96100,96100,96-
31 gen 2024101,25101,25101,25101,25101,25-
30 gen 2024100,80100,80100,80100,80100,80-
29 gen 202498,7698,7698,7698,7698,76-
26 gen 2024100,06100,06100,06100,06100,06-
25 gen 202499,8999,8999,8999,8999,89-
24 gen 2024101,07101,07101,07101,07101,07-
23 gen 2024100,51100,51100,51100,51100,51-
22 gen 2024101,08101,08101,08101,08101,08-
19 gen 202499,3899,3899,3899,3899,38-
18 gen 202499,3899,3899,3899,3899,38-
17 gen 202498,8698,8698,8698,8698,86-
16 gen 2024100,28100,28100,28100,28100,28-
12 gen 2024101,49101,49101,49101,49101,49-
11 gen 2024101,29101,29101,29101,29101,29-
10 gen 2024101,10101,10101,10101,10101,10-
09 gen 2024101,55101,55101,55101,55101,55-
08 gen 2024101,60101,60101,60101,60101,60-
05 gen 2024101,44101,44101,44101,44101,44-
04 gen 2024101,44101,44101,44101,44101,44487.768
03 gen 2024100,93100,93100,93100,93100,93-
02 gen 2024102,01102,01102,01102,01102,01-
29 dic 2023101,00101,00101,00101,00101,00-
28 dic 2023101,21101,21101,21101,21101,21-
27 dic 2023100,72100,72100,72100,72100,72-
26 dic 2023------
22 dic 2023101,14101,14101,14101,14101,14-
21 dic 2023100,93100,93100,93100,93100,93-
20 dic 2023100,86100,86100,86100,86100,86-
19 dic 2023101,04101,04101,04101,04101,04-
18 dic 2023100,63100,63100,63100,63100,63-
15 dic 2023100,96100,96100,96100,96100,96-
14 dic 2023101,68101,68101,68101,68101,68-
13 dic 2023100,94100,94100,94100,94100,94-
12 dic 2023101,21101,21101,21101,21101,21-
11 dic 2023104,88104,88104,88104,88104,88-
08 dic 2023104,36104,36104,36104,36104,36-
07 dic 2023104,12104,12104,12104,12104,12-
06 dic 2023105,25105,25105,25105,25105,25-
*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...