Italia markets closed

Multi Units France - Lyxor FTSE Italia Mid Cap PIR UCITS ETF (0XCK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
139,40-1,08 (-0,77%)
Alla chiusura: 12:28PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024179,24179,40178,68179,40179,4076
16 mag 2024179,58179,58179,58179,58179,58-
15 mag 2024178,64179,66179,00179,66179,6684
14 mag 2024177,14177,14177,14177,14177,14-
13 mag 2024176,94177,28177,28177,28177,2810
10 mag 2024178,37175,90175,90175,90175,9010
09 mag 2024178,15178,15178,15178,15178,15-
08 mag 2024178,25177,94177,60177,60177,6091
07 mag 2024176,80178,44177,10178,44178,44115
03 mag 2024175,22175,22175,22175,22175,22-
02 mag 2024175,08175,08174,60175,17175,1794
01 mag 2024176,18176,18176,18176,18176,18-
30 apr 2024176,24175,66175,52175,52175,52135
29 apr 2024174,76176,26174,68176,26176,26117
26 apr 2024172,61173,98173,38173,98173,9891
25 apr 2024172,51172,51172,51172,51172,51-
24 apr 2024175,01173,00172,68173,00173,0088
23 apr 2024170,17172,76170,58172,76172,76119
22 apr 2024170,66170,40170,10170,40170,40110
19 apr 2024169,72169,72169,72169,72169,72-
18 apr 2024168,00170,50170,38170,38170,38116
17 apr 2024170,52171,46171,46171,46171,4620
16 apr 2024171,28170,58170,02170,20170,2094
15 apr 2024173,43173,98172,92172,92172,92204
12 apr 2024175,48174,98172,74172,74172,74280
11 apr 2024174,23172,66172,66172,66172,6650
10 apr 2024174,03175,08173,54173,54173,54113
09 apr 2024176,38175,82174,72174,72174,72160
08 apr 2024174,81176,28176,24176,24176,2454
05 apr 2024175,34175,86175,26175,86175,86168
04 apr 2024176,80176,68176,68176,68176,6812
03 apr 2024176,49175,70175,20175,70175,7056
02 apr 2024177,00177,64176,86176,86176,8627
28 mar 2024177,94178,10177,58178,10178,10110
27 mar 2024176,96177,96177,60177,96177,96249
26 mar 2024176,61177,04177,00177,00177,0038
25 mar 2024176,00176,42176,42176,42176,4210
22 mar 2024174,95175,92175,42175,92175,9286
21 mar 2024174,87175,30174,88175,30175,3041
20 mar 2024173,18173,18173,18173,18173,18-
19 mar 2024172,63173,00172,70173,00173,004
18 mar 2024173,45173,10173,10173,10173,10115
15 mar 2024172,67173,32173,14173,14173,1424
14 mar 2024173,47173,18172,62172,62172,6283
13 mar 2024172,53173,19172,68173,19173,19407
12 mar 2024170,70170,88170,18170,88170,88110
11 mar 2024171,09170,22169,44169,44169,44254
08 mar 2024171,17171,08170,84170,84170,8478
07 mar 2024170,99170,18170,18170,18170,1815
06 mar 2024169,60170,30170,30170,30170,3020
05 mar 2024169,92169,92169,92169,92169,92-
04 mar 2024170,01169,78169,72169,72169,7249
01 mar 2024168,98168,90168,54168,90168,90146
29 feb 2024169,10169,10169,10169,10169,10-
28 feb 2024170,13169,20168,64168,64168,6440
27 feb 2024170,09170,09170,09170,09170,09-
26 feb 2024169,98170,72170,72170,72170,721
23 feb 2024169,53169,98169,48169,74169,74323
22 feb 2024168,98169,80169,80169,80169,809
21 feb 2024168,16167,72167,72167,72167,7218
20 feb 2024168,12167,92167,48167,54167,54147
19 feb 2024167,63167,63167,63167,63167,63-
16 feb 2024167,69167,69167,69167,69167,69-
15 feb 2024167,83167,98166,60166,60166,60258
14 feb 2024166,52166,52166,52166,52166,52-
13 feb 2024167,77166,60165,60165,60165,60207
12 feb 2024167,30167,94167,94167,94167,943
09 feb 2024167,52167,48166,76167,48167,4821
08 feb 2024167,52167,50167,50167,50167,508
07 feb 2024168,08166,94166,92166,92166,92243
06 feb 2024166,85166,36166,36166,36166,364
05 feb 2024167,30166,02166,02166,02166,025
02 feb 2024167,54167,68167,10167,68167,6860
01 feb 2024167,30167,82167,24167,26167,2626
31 gen 2024167,34168,02168,00168,02168,0250
30 gen 2024167,15167,02166,56166,80166,8056
29 gen 2024165,45167,44167,02167,02167,0282
26 gen 2024166,64167,20166,66166,88166,88186
25 gen 2024165,57166,50166,28166,50166,5068
24 gen 2024165,31165,12164,78165,12165,12380
23 gen 2024164,18164,18164,18164,18164,18-
22 gen 2024163,26163,26163,26163,26163,26-
19 gen 2024162,68162,68162,68162,68162,68-
18 gen 2024162,40163,00162,50163,00163,00362
17 gen 2024160,75161,16161,12161,12161,1240
16 gen 2024162,54162,42162,42162,42162,4224
15 gen 2024163,71163,94163,68163,68163,6814
12 gen 2024162,54164,00163,52164,00164,0061
11 gen 2024163,81163,40163,40163,40163,4021
10 gen 2024163,54163,28163,28163,28163,2820
09 gen 2024163,40163,52163,38163,52163,52198
08 gen 2024160,86161,36160,70161,18161,1833
05 gen 2024161,27160,34159,78160,34160,34107
04 gen 2024160,63161,50160,28160,28160,2855
03 gen 2024164,00161,46159,94159,94159,943.571
02 gen 2024164,96165,02163,04163,30163,30117
29 dic 2023164,98165,54164,88165,02165,02124
28 dic 2023163,54165,98164,64164,64164,6433
27 dic 2023164,04165,20164,82164,82164,82106
22 dic 2023163,58163,58163,58163,58163,58-
*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...