Italia markets closed

Multi Units France - Lyxor PEA Nasdaq 100 Daily (2X) leveraged UCITS ETF (0W9J.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
474,500,00 (0,00%)
Alla chiusura: 12:15PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024987,95987,10981,30981,70981,7044
27 mar 2024987,00986,60974,50974,90974,9029
26 mar 2024987,95991,20985,10988,50988,5046
25 mar 2024991,10990,30977,00982,80982,8060
22 mar 20241.000,00991,20983,90984,30984,3013
21 mar 2024988,701.000,60977,201.000,601.000,609.049
20 mar 2024948,70962,10951,90954,50954,5037
19 mar 2024940,10947,60934,40942,90942,9011
18 mar 2024936,00961,30940,00954,30954,3093
15 mar 2024953,00955,00927,10927,10927,10486
14 mar 2024964,50963,10950,90955,70955,706
13 mar 2024969,00971,00949,90954,10954,1044
12 mar 2024950,05966,10946,70963,10963,1025
11 mar 2024960,00949,80936,00946,60946,6093
08 mar 2024980,95987,50969,30969,30969,3032
07 mar 2024948,30974,70942,80974,70974,7017
06 mar 2024946,75958,98942,55942,55942,555.141
05 mar 2024969,30972,90943,00946,10946,1099
04 mar 2024984,00992,70983,20983,20983,20679
01 mar 2024965,00979,20960,10977,90977,9099
29 feb 2024945,50957,30937,40955,50955,5030
28 feb 2024950,55953,80941,20944,40944,4035
27 feb 2024951,25954,50947,50953,70953,7030
26 feb 2024960,00957,20948,90954,50954,5047
23 feb 2024956,40969,10955,00955,00955,0032
22 feb 2024937,20952,70936,50951,50951,5044
21 feb 2024910,95911,40902,80903,50903,5012
20 feb 2024930,05929,90902,39902,39902,3993
19 feb 2024934,45937,20933,50936,60936,6024
16 feb 2024954,15962,00935,10944,50944,50116
15 feb 2024952,20954,90942,20942,20942,20222
14 feb 2024934,45946,80936,60936,60936,6033
13 feb 2024963,45954,70924,90938,80938,8067
12 feb 2024949,00970,60960,50967,30967,30212
09 feb 2024948,00957,20946,70957,20957,2045
08 feb 2024944,60947,20941,30946,80946,8045
07 feb 2024930,05944,90921,50942,20942,2012
06 feb 2024934,05935,00923,20924,10924,1049
05 feb 2024922,65930,60921,40921,80921,803
02 feb 2024905,10922,70904,00919,90919,9015
01 feb 2024876,00889,60879,70879,70879,709
31 gen 2024901,00900,10877,00881,20881,2066
30 gen 2024922,45921,90913,60913,60913,6014
29 gen 2024907,15910,70906,20909,00909,008
26 gen 2024897,20909,10898,50901,50901,5012
25 gen 2024911,35923,10907,30920,10920,1064
24 gen 2024900,00919,20909,80915,70915,7026
23 gen 2024900,00897,60891,20896,20896,2059
22 gen 2024882,65899,70890,20890,20890,2025
19 gen 2024862,05871,80864,40870,70870,7044
18 gen 2024833,70855,50835,00850,70850,7081
17 gen 2024831,35834,30820,20828,90828,9023
16 gen 2024832,50845,60825,40845,40845,409
15 gen 2024840,00840,00836,40837,00837,0025
12 gen 2024832,60835,30831,30831,30831,3056
11 gen 2024837,30842,25820,70831,10831,10292
10 gen 2024827,15829,60824,60824,60824,6037
09 gen 2024817,20820,30814,20820,30820,3017
08 gen 2024783,75803,20781,50803,20803,207
05 gen 2024785,00793,80782,80793,80793,8015
04 gen 2024797,50799,00785,90795,00795,0021
03 gen 2024811,05806,90800,70801,00801,00136
02 gen 2024831,75836,20813,10813,50813,5077
29 dic 2023838,95842,80825,00826,50826,5047
28 dic 2023840,00842,00838,80839,60839,6016
27 dic 2023833,30841,10832,50839,30839,3037
22 dic 2023828,00833,60826,00833,60833,608
21 dic 2023826,25828,20823,49823,49823,49239
20 dic 2023838,55839,00836,40836,50836,503
19 dic 2023831,85835,50832,90833,00833,00101
18 dic 2023826,85825,20823,00824,30824,3011
15 dic 2023813,20827,60814,30827,60827,608
14 dic 2023830,95829,50810,90817,90817,9030
13 dic 2023809,70812,90811,10811,30811,3071
12 dic 2023797,80801,10797,20798,03798,03131
11 dic 2023778,55789,65781,00788,60788,60111
08 dic 2023774,05782,50770,97781,00781,00199
07 dic 2023756,60771,30756,70764,40764,4057
06 dic 2023769,60770,00760,10760,10760,1012
05 dic 2023747,25750,80749,70750,80750,80-
04 dic 2023762,95766,30744,00746,20746,20100
01 dic 2023750,05761,20757,70758,90758,901
30 nov 2023768,30770,20753,10767,40767,4021
29 nov 2023762,05776,10763,60776,00776,0020
28 nov 2023760,00763,40757,30760,30760,3010
27 nov 2023756,40766,30757,90765,80765,8019
24 nov 2023767,55767,00766,60766,80766,801
23 nov 2023771,55770,40768,70769,90769,90107
22 nov 2023756,60780,00760,10772,50772,5033
21 nov 2023765,00767,90753,80753,80753,801.490
20 nov 2023750,95761,80750,60751,00751,006
17 nov 2023755,25758,10751,80751,80751,8060
16 nov 2023751,45754,20750,50752,60752,607
15 nov 2023758,45762,50757,20757,20757,2016
14 nov 2023738,05753,10736,40753,10753,1040
13 nov 2023730,05735,60729,90730,80730,8051
10 nov 2023720,00724,60705,30714,70714,7040
09 nov 2023717,10718,80718,70718,70718,70-
08 nov 2023717,60720,50715,80715,80715,80233
07 nov 2023701,90719,90700,90717,00717,0021
*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...