Italia Markets closed

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

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024------
20 giu 2024114,01113,54113,54113,54113,5435
18 giu 2024112,61115,36115,36115,36115,36106
17 giu 2024110,99110,99110,99110,99110,99-
14 giu 2024112,51112,51112,51112,51112,51-
13 giu 2024114,40114,40114,40114,40114,40-
12 giu 2024114,74114,02114,02114,02114,025
11 giu 2024113,94113,94113,94113,94113,94-
10 giu 2024116,43116,43116,43116,43116,43-
07 giu 2024116,41116,41116,41116,41116,41-
06 giu 2024114,25116,70116,70116,70116,705
05 giu 2024115,44115,44115,44115,44115,44-
04 giu 2024115,87115,87115,87115,87115,87-
03 giu 2024116,63116,63116,63116,63116,63-
31 mag 2024114,95114,95114,95114,95114,95-
30 mag 2024115,91115,91115,91115,91115,91-
29 mag 2024114,09114,09114,09114,09114,09-
28 mag 2024115,63115,63115,63115,63115,63-
24 mag 2024115,95114,54114,54114,54114,542
23 mag 2024114,70114,70114,70114,70114,70-
22 mag 2024116,30115,24115,24115,24115,2451
21 mag 2024115,71115,71115,71115,71115,71-
20 mag 2024115,61115,61115,61115,61115,61-
17 mag 2024115,22115,22115,22115,22115,22-
16 mag 2024115,93116,20116,20116,20116,2051
15 mag 2024113,60116,02116,02116,02116,02159
14 mag 2024114,15114,15114,15114,15114,15-
13 mag 2024114,50113,36113,36113,36113,36385
10 mag 2024113,10113,10113,10113,10113,10-
09 mag 2024112,49112,49112,49112,49112,49-
08 mag 2024113,62113,62113,62113,62113,62-
07 mag 2024112,75112,75112,75112,75112,75-
06 mag 2024------
03 mag 2024111,50110,60110,60110,60110,6016
02 mag 2024------
01 mag 2024------
30 apr 2024114,50111,10111,10111,10111,1051
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-
*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...