Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,81 -1,12 (-1,37%) Bitcoin EUR
53.874,64 -3.547,04 (-6,18%)
Lyxor UCITS ETF FTSE MIB Daily Leveraged (0WA4.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:28PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 13,38 | 13,40 | 12,94 | 12,97 | 12,97 | 61.850 |
| 29 apr 2024 | 13,37 | 13,48 | 13,28 | 13,36 | 13,36 | 99.024 |
| 26 apr 2024 | 13,29 | 13,41 | 13,21 | 13,33 | 13,33 | 41.278 |
| 25 apr 2024 | 13,32 | 13,30 | 12,94 | 13,09 | 13,09 | 25.673 |
| 24 apr 2024 | 13,36 | 13,52 | 13,30 | 13,32 | 13,32 | 83.683 |
| 23 apr 2024 | 12,95 | 13,43 | 13,05 | 13,43 | 13,43 | 75.506 |
| 22 apr 2024 | 12,73 | 12,95 | 12,72 | 12,89 | 12,89 | 51.731 |
| 19 apr 2024 | 12,46 | 12,75 | 12,40 | 12,72 | 12,72 | 46.583 |
| 18 apr 2024 | 12,81 | 12,70 | 12,52 | 12,70 | 12,70 | 7.345 |
| 17 apr 2024 | 12,43 | 12,67 | 12,42 | 12,57 | 12,57 | 35.323 |
| 16 apr 2024 | 12,86 | 12,51 | 12,31 | 12,37 | 12,37 | 31.851 |
| 15 apr 2024 | 12,70 | 13,03 | 12,75 | 12,75 | 12,75 | 6.535 |
| 12 apr 2024 | 12,56 | 12,92 | 12,58 | 12,63 | 12,63 | 43.026 |
| 11 apr 2024 | 12,76 | 12,92 | 12,47 | 12,62 | 12,62 | 21.603 |
| 10 apr 2024 | 12,79 | 13,02 | 12,61 | 12,91 | 12,91 | 23.546 |
| 09 apr 2024 | 12,95 | 13,00 | 12,75 | 12,79 | 12,79 | 39.762 |
| 08 apr 2024 | 12,86 | 13,06 | 12,88 | 13,06 | 13,06 | 9.308 |
| 05 apr 2024 | 12,83 | 12,87 | 12,70 | 12,80 | 12,80 | 41.440 |
| 04 apr 2024 | 13,14 | 13,28 | 13,17 | 13,20 | 13,20 | 13.523 |
| 03 apr 2024 | 13,19 | 13,20 | 13,07 | 13,20 | 13,20 | 21.885 |
| 02 apr 2024 | 13,31 | 13,55 | 13,10 | 13,12 | 13,12 | 49.342 |
| 28 mar 2024 | 13,44 | 13,51 | 13,43 | 13,44 | 13,44 | 26.758 |
| 27 mar 2024 | 13,37 | 13,49 | 13,36 | 13,43 | 13,43 | 23.698 |
| 26 mar 2024 | 13,29 | 13,47 | 13,37 | 13,42 | 13,42 | 33.150 |
| 25 mar 2024 | 13,09 | 13,36 | 13,17 | 13,36 | 13,36 | 28.267 |
| 22 mar 2024 | 13,19 | 13,16 | 13,02 | 13,13 | 13,13 | 75.297 |
| 21 mar 2024 | 13,08 | 13,31 | 13,10 | 13,14 | 13,14 | 45.332 |
| 20 mar 2024 | 12,99 | 13,10 | 13,04 | 13,04 | 13,04 | 42.832 |
| 19 mar 2024 | 12,77 | 13,08 | 12,81 | 13,08 | 13,08 | 83.604 |
| 18 mar 2024 | 12,84 | 12,98 | 12,79 | 12,84 | 12,84 | 71.906 |
| 15 mar 2024 | 12,77 | 12,88 | 12,69 | 12,83 | 12,83 | 65.939 |
| 14 mar 2024 | 12,63 | 12,87 | 12,67 | 12,68 | 12,68 | 69.603 |
| 13 mar 2024 | 12,72 | 12,87 | 12,72 | 12,78 | 12,78 | 83.578 |
| 12 mar 2024 | 12,48 | 12,71 | 12,38 | 12,67 | 12,67 | 84.841 |
| 11 mar 2024 | 12,46 | 12,31 | 12,20 | 12,31 | 12,31 | 36.692 |
| 08 mar 2024 | 12,41 | 12,50 | 12,42 | 12,42 | 12,42 | 33.720 |
| 07 mar 2024 | 12,33 | 12,48 | 12,28 | 12,44 | 12,44 | 47.132 |
| 06 mar 2024 | 12,17 | 12,43 | 12,26 | 12,40 | 12,40 | 70.106 |
| 05 mar 2024 | 12,04 | 12,25 | 12,01 | 12,23 | 12,23 | 40.111 |
| 04 mar 2024 | 12,06 | 12,10 | 12,01 | 12,06 | 12,06 | 28.496 |
| 01 mar 2024 | 11,96 | 12,11 | 11,95 | 12,08 | 12,08 | 135.692 |
| 29 feb 2024 | 11,90 | 11,96 | 11,85 | 11,88 | 11,88 | 41.986 |
| 28 feb 2024 | 11,92 | 11,90 | 11,81 | 11,87 | 11,87 | 7.342 |
| 27 feb 2024 | 11,78 | 11,94 | 11,79 | 11,94 | 11,94 | 21.318 |
| 26 feb 2024 | 11,85 | 11,92 | 11,83 | 11,86 | 11,86 | 18.076 |
| 23 feb 2024 | 11,71 | 11,93 | 11,76 | 11,92 | 11,92 | 32.956 |
| 22 feb 2024 | 11,39 | 11,77 | 11,57 | 11,71 | 11,71 | 142.594 |
| 21 feb 2024 | 11,27 | 11,45 | 11,29 | 11,45 | 11,45 | 56.842 |
| 20 feb 2024 | 11,17 | 11,27 | 11,18 | 11,24 | 11,24 | 25.797 |
| 19 feb 2024 | 11,28 | 11,22 | 11,14 | 11,22 | 11,22 | 96.072 |
| 16 feb 2024 | 11,14 | 11,38 | 11,23 | 11,26 | 11,26 | 51.802 |
| 15 feb 2024 | 11,09 | 11,22 | 11,11 | 11,20 | 11,20 | 126.451 |
| 14 feb 2024 | 10,83 | 11,00 | 10,81 | 10,95 | 10,95 | 43.982 |
| 13 feb 2024 | 11,04 | 11,04 | 10,82 | 10,85 | 10,85 | 38.075 |
| 12 feb 2024 | 10,97 | 11,07 | 10,96 | 11,05 | 11,05 | 55.834 |
| 09 feb 2024 | 10,81 | 10,88 | 10,80 | 10,86 | 10,86 | 71.959 |
| 08 feb 2024 | 10,79 | 10,87 | 10,75 | 10,80 | 10,80 | 36.605 |
| 07 feb 2024 | 10,84 | 10,90 | 10,72 | 10,72 | 10,72 | 86.267 |
| 06 feb 2024 | 10,83 | 10,87 | 10,76 | 10,85 | 10,85 | 39.810 |
| 05 feb 2024 | 10,57 | 10,82 | 10,67 | 10,67 | 10,67 | 60.089 |
| 02 feb 2024 | 10,51 | 10,70 | 10,55 | 10,56 | 10,56 | 48.319 |
| 01 feb 2024 | 10,45 | 10,67 | 10,45 | 10,52 | 10,52 | 64.898 |
| 31 gen 2024 | 10,54 | 10,71 | 10,52 | 10,60 | 10,60 | 69.618 |
| 30 gen 2024 | 10,32 | 10,52 | 10,25 | 10,50 | 10,50 | 120.998 |
| 29 gen 2024 | 10,30 | 10,36 | 10,15 | 10,24 | 10,24 | 39.712 |
| 26 gen 2024 | 10,19 | 10,37 | 10,22 | 10,34 | 10,34 | 41.876 |
| 25 gen 2024 | 10,28 | 10,23 | 10,09 | 10,15 | 10,15 | 6.915 |
| 24 gen 2024 | 10,19 | 10,31 | 10,20 | 10,30 | 10,30 | 49.357 |
| 23 gen 2024 | 10,15 | 10,26 | 10,08 | 10,15 | 10,15 | 20.354 |
| 22 gen 2024 | 10,34 | 10,40 | 10,17 | 10,22 | 10,22 | 67.625 |
| 19 gen 2024 | 10,35 | 10,37 | 10,21 | 10,23 | 10,23 | 24.446 |
| 18 gen 2024 | 10,13 | 10,33 | 10,08 | 10,23 | 10,23 | 15.696 |
| 17 gen 2024 | 10,09 | 10,14 | 9,99 | 10,10 | 10,10 | 53.888 |
| 16 gen 2024 | 10,37 | 10,25 | 10,05 | 10,25 | 10,25 | 34.034 |
| 15 gen 2024 | 10,40 | 10,39 | 10,22 | 10,27 | 10,27 | 37.043 |
| 12 gen 2024 | 10,34 | 10,43 | 10,29 | 10,34 | 10,34 | 166.035 |
| 11 gen 2024 | 10,46 | 10,52 | 10,21 | 10,21 | 10,21 | 153.648 |
| 10 gen 2024 | 10,34 | 10,40 | 10,28 | 10,35 | 10,35 | 60.586 |
| 09 gen 2024 | 10,40 | 10,46 | 10,27 | 10,32 | 10,32 | 116.632 |
| 08 gen 2024 | 10,33 | 10,43 | 10,19 | 10,42 | 10,42 | 59.059 |
| 05 gen 2024 | 10,23 | 10,40 | 10,13 | 10,34 | 10,34 | 33.845 |
| 04 gen 2024 | 10,17 | 10,33 | 10,14 | 10,33 | 10,33 | 47.409 |
| 03 gen 2024 | 10,41 | 10,43 | 10,06 | 10,11 | 10,11 | 43.934 |
| 02 gen 2024 | 10,38 | 10,63 | 10,29 | 10,43 | 10,43 | 76.165 |
| 29 dic 2023 | 10,35 | 10,38 | 10,28 | 10,28 | 10,28 | 18.316 |
| 28 dic 2023 | 10,39 | 10,40 | 10,29 | 10,30 | 10,30 | 40.792 |
| 27 dic 2023 | 10,35 | 10,41 | 10,31 | 10,32 | 10,32 | 42.119 |
| 22 dic 2023 | 10,27 | 10,32 | 10,23 | 10,28 | 10,28 | 38.724 |
| 21 dic 2023 | 10,29 | 10,27 | 10,17 | 10,26 | 10,26 | 40.645 |
| 20 dic 2023 | 10,37 | 10,37 | 10,23 | 10,31 | 10,31 | 21.338 |
| 19 dic 2023 | 10,27 | 10,32 | 10,22 | 10,32 | 10,32 | 21.253 |
| 18 dic 2023 | 10,34 | 10,29 | 10,22 | 10,25 | 10,25 | 21.024 |
| 15 dic 2023 | 10,41 | 10,47 | 10,30 | 10,34 | 10,34 | 40.462 |
| 14 dic 2023 | 10,49 | 10,51 | 10,19 | 10,34 | 10,34 | 88.383 |
| 13 dic 2023 | 10,49 | 10,39 | 10,30 | 10,31 | 10,31 | 8.600 |
| 12 dic 2023 | 10,94 | 10,47 | 10,32 | 10,32 | 10,32 | 55.239 |
| 12 dic 2023 | 0.5 Dividendo | |||||
| 11 dic 2023 | 10,85 | 10,91 | 10,79 | 10,88 | 10,38 | 57.425 |
| 08 dic 2023 | 10,69 | 10,87 | 10,65 | 10,85 | 10,35 | 41.603 |
| 07 dic 2023 | 10,75 | 10,82 | 10,64 | 10,68 | 10,19 | 41.418 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.