Mail

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

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	157,74	158,00	157,18	158,00	158,00	27
08 giu 2023	156,14	156,14	156,14	156,14	156,14	-
07 giu 2023	156,57	156,06	155,88	155,88	155,88	1.410
06 giu 2023	155,93	155,93	155,93	155,93	155,93	-
05 giu 2023	158,50	156,48	155,80	155,80	155,80	103
02 giu 2023	155,38	156,72	156,16	156,72	156,72	104
01 giu 2023	153,90	154,74	154,74	154,74	154,74	27
31 mag 2023	153,14	153,14	153,14	153,14	153,14	-
30 mag 2023	155,13	155,13	155,13	155,13	155,13	-
26 mag 2023	154,27	153,02	153,02	153,02	153,02	2
25 mag 2023	153,88	153,02	152,74	152,92	152,92	51
24 mag 2023	157,12	154,72	153,92	153,92	153,92	136
23 mag 2023	157,29	157,29	157,29	157,29	157,29	-
22 mag 2023	158,50	157,66	157,66	157,66	157,66	10
19 mag 2023	156,08	156,58	156,58	156,58	156,58	90
18 mag 2023	156,08	155,36	155,36	155,36	155,36	9
17 mag 2023	154,99	154,99	154,99	154,99	154,99	-
16 mag 2023	155,54	155,46	155,32	155,32	155,32	50
15 mag 2023	156,10	156,34	156,30	156,34	156,34	82
12 mag 2023	155,52	155,52	155,52	155,52	155,52	-
11 mag 2023	155,30	155,30	155,30	155,30	155,30	-
10 mag 2023	156,73	155,68	155,68	155,68	155,68	9
09 mag 2023	157,33	156,16	155,54	155,54	155,54	12
05 mag 2023	155,07	156,02	156,02	154,62	154,62	10
04 mag 2023	154,81	154,48	154,48	154,48	154,48	30
03 mag 2023	157,06	155,20	155,20	155,20	155,20	4
02 mag 2023	156,94	156,66	155,06	155,06	155,06	43
28 apr 2023	157,57	156,28	156,02	156,26	156,26	53
27 apr 2023	154,19	156,28	156,04	156,04	156,04	18
26 apr 2023	155,81	155,58	155,58	155,58	155,58	2
25 apr 2023	156,57	156,57	156,57	156,57	156,57	-
24 apr 2023	157,33	157,33	157,33	157,33	157,33	-
21 apr 2023	157,21	157,58	156,12	157,58	157,58	205
20 apr 2023	158,91	157,40	157,12	157,40	157,40	135
19 apr 2023	158,66	158,66	158,66	158,66	158,66	-
18 apr 2023	158,42	158,42	158,42	158,42	158,42	-
17 apr 2023	158,97	159,88	158,36	158,36	158,36	415
14 apr 2023	158,97	159,30	158,90	158,90	158,90	111
13 apr 2023	158,68	158,58	157,66	158,58	158,58	135
12 apr 2023	157,70	157,20	157,20	157,20	157,20	90
11 apr 2023	157,86	157,52	157,52	157,52	157,52	90
06 apr 2023	156,86	156,82	156,82	156,82	156,82	231
05 apr 2023	156,90	156,48	156,48	156,48	156,48	1
04 apr 2023	158,21	157,72	157,72	157,72	157,72	1
03 apr 2023	157,47	158,30	158,30	158,30	158,30	21
31 mar 2023	157,88	157,88	157,88	157,88	157,88	-
30 mar 2023	155,63	157,18	157,18	157,18	157,18	2
29 mar 2023	153,02	153,02	153,02	153,02	153,02	-
28 mar 2023	153,72	153,72	153,72	153,72	153,72	-
27 mar 2023	153,49	153,49	153,49	153,49	153,49	-
24 mar 2023	154,78	152,20	152,20	152,20	152,20	85
23 mar 2023	154,37	154,37	154,37	154,37	154,37	-
22 mar 2023	155,87	155,68	155,14	155,14	155,14	427
21 mar 2023	154,54	156,14	156,14	156,14	156,14	20
20 mar 2023	148,69	153,14	147,06	153,14	153,14	356
17 mar 2023	154,07	153,14	150,46	150,46	150,46	24
16 mar 2023	152,86	152,86	152,86	152,86	152,86	-
15 mar 2023	155,87	153,48	150,62	150,62	150,62	215
14 mar 2023	152,51	156,00	152,53	156,00	156,00	2.527
13 mar 2023	158,64	153,48	151,70	152,56	152,56	83
10 mar 2023	158,64	157,88	157,00	157,24	157,24	123
09 mar 2023	161,16	160,46	160,14	160,14	160,14	98
08 mar 2023	160,80	161,26	161,10	161,10	161,10	188
07 mar 2023	162,37	162,96	162,96	162,96	162,96	10
06 mar 2023	163,77	162,66	162,66	162,66	162,66	4
03 mar 2023	162,07	161,86	161,86	161,86	161,86	20
02 mar 2023	160,80	160,88	160,40	160,40	160,40	6
01 mar 2023	161,78	162,70	161,46	161,46	161,46	260
28 feb 2023	161,35	161,62	161,50	161,50	161,50	5
27 feb 2023	160,55	161,76	161,24	161,34	161,34	196
24 feb 2023	160,28	160,92	160,76	160,92	160,92	54
23 feb 2023	159,61	160,22	160,20	160,22	160,22	70
22 feb 2023	159,42	157,98	157,86	157,86	157,86	200
21 feb 2023	159,71	160,40	159,74	159,74	159,74	70
20 feb 2023	161,04	161,08	161,08	161,08	161,08	65
17 feb 2023	160,80	161,00	160,22	161,00	161,00	71
16 feb 2023	161,88	161,44	160,04	160,42	160,42	49
15 feb 2023	161,02	161,70	160,58	160,58	160,58	113
14 feb 2023	160,45	161,10	161,00	161,00	161,00	418
13 feb 2023	158,78	160,24	159,78	160,24	160,24	130
10 feb 2023	161,00	158,60	157,56	158,22	158,22	114
09 feb 2023	160,57	160,57	160,57	160,57	160,57	-
08 feb 2023	160,84	161,20	161,12	161,20	161,20	50
07 feb 2023	160,32	160,20	160,02	160,20	160,20	60
06 feb 2023	160,24	159,74	159,20	159,74	159,74	173
03 feb 2023	159,13	159,08	159,08	159,08	159,08	1
02 feb 2023	158,54	159,60	159,42	159,60	159,60	146
01 feb 2023	155,85	158,56	156,32	158,02	158,02	903
31 gen 2023	155,42	155,32	155,28	155,28	155,28	40
30 gen 2023	156,00	155,24	155,24	155,24	155,24	36
27 gen 2023	155,85	155,80	155,80	155,80	155,80	11
26 gen 2023	155,52	155,66	155,46	155,46	155,46	30
25 gen 2023	155,17	154,34	154,34	154,34	154,34	10
24 gen 2023	155,67	155,44	154,99	154,99	154,99	655
23 gen 2023	154,42	154,78	154,50	154,78	154,78	609
20 gen 2023	158,01	153,90	153,84	153,84	153,84	168
19 gen 2023	154,25	152,70	152,42	152,42	152,42	64
18 gen 2023	152,94	155,26	154,12	155,26	155,26	172
17 gen 2023	152,26	152,68	152,50	152,68	152,68	56
16 gen 2023	151,75	152,22	151,68	152,22	152,22	63
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...