Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.019,11 +2.004,80 (+3,46%)
Multi Units France - Lyxor FTSE Italia Mid Cap PIR UCITS ETF (0XCK.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:28PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 169,72 | 169,72 | 169,72 | 169,72 | 169,72 | - |
| 18 apr 2024 | 168,00 | 170,50 | 170,38 | 170,38 | 170,38 | 116 |
| 17 apr 2024 | 170,52 | 171,46 | 171,46 | 171,46 | 171,46 | 20 |
| 16 apr 2024 | 171,28 | 170,58 | 170,02 | 170,20 | 170,20 | 94 |
| 15 apr 2024 | 173,43 | 173,98 | 172,92 | 172,92 | 172,92 | 204 |
| 12 apr 2024 | 175,48 | 174,98 | 172,74 | 172,74 | 172,74 | 280 |
| 11 apr 2024 | 174,23 | 172,66 | 172,66 | 172,66 | 172,66 | 50 |
| 10 apr 2024 | 174,03 | 175,08 | 173,54 | 173,54 | 173,54 | 113 |
| 09 apr 2024 | 176,38 | 175,82 | 174,72 | 174,72 | 174,72 | 160 |
| 08 apr 2024 | 174,81 | 176,28 | 176,24 | 176,24 | 176,24 | 54 |
| 05 apr 2024 | 175,34 | 175,86 | 175,26 | 175,86 | 175,86 | 168 |
| 04 apr 2024 | 176,80 | 176,68 | 176,68 | 176,68 | 176,68 | 12 |
| 03 apr 2024 | 176,49 | 175,70 | 175,20 | 175,70 | 175,70 | 56 |
| 02 apr 2024 | 177,00 | 177,64 | 176,86 | 176,86 | 176,86 | 27 |
| 28 mar 2024 | 177,94 | 178,10 | 177,58 | 178,10 | 178,10 | 110 |
| 27 mar 2024 | 176,96 | 177,96 | 177,60 | 177,96 | 177,96 | 249 |
| 26 mar 2024 | 176,61 | 177,04 | 177,00 | 177,00 | 177,00 | 38 |
| 25 mar 2024 | 176,00 | 176,42 | 176,42 | 176,42 | 176,42 | 10 |
| 22 mar 2024 | 174,95 | 175,92 | 175,42 | 175,92 | 175,92 | 86 |
| 21 mar 2024 | 174,87 | 175,30 | 174,88 | 175,30 | 175,30 | 41 |
| 20 mar 2024 | 173,18 | 173,18 | 173,18 | 173,18 | 173,18 | - |
| 19 mar 2024 | 172,63 | 173,00 | 172,70 | 173,00 | 173,00 | 4 |
| 18 mar 2024 | 173,45 | 173,10 | 173,10 | 173,10 | 173,10 | 115 |
| 15 mar 2024 | 172,67 | 173,32 | 173,14 | 173,14 | 173,14 | 24 |
| 14 mar 2024 | 173,47 | 173,18 | 172,62 | 172,62 | 172,62 | 83 |
| 13 mar 2024 | 172,53 | 173,19 | 172,68 | 173,19 | 173,19 | 407 |
| 12 mar 2024 | 170,70 | 170,88 | 170,18 | 170,88 | 170,88 | 110 |
| 11 mar 2024 | 171,09 | 170,22 | 169,44 | 169,44 | 169,44 | 254 |
| 08 mar 2024 | 171,17 | 171,08 | 170,84 | 170,84 | 170,84 | 78 |
| 07 mar 2024 | 170,99 | 170,18 | 170,18 | 170,18 | 170,18 | 15 |
| 06 mar 2024 | 169,60 | 170,30 | 170,30 | 170,30 | 170,30 | 20 |
| 05 mar 2024 | 169,92 | 169,92 | 169,92 | 169,92 | 169,92 | - |
| 04 mar 2024 | 170,01 | 169,78 | 169,72 | 169,72 | 169,72 | 49 |
| 01 mar 2024 | 168,98 | 168,90 | 168,54 | 168,90 | 168,90 | 146 |
| 29 feb 2024 | 169,10 | 169,10 | 169,10 | 169,10 | 169,10 | - |
| 28 feb 2024 | 170,13 | 169,20 | 168,64 | 168,64 | 168,64 | 40 |
| 27 feb 2024 | 170,09 | 170,09 | 170,09 | 170,09 | 170,09 | - |
| 26 feb 2024 | 169,98 | 170,72 | 170,72 | 170,72 | 170,72 | 1 |
| 23 feb 2024 | 169,53 | 169,98 | 169,48 | 169,74 | 169,74 | 323 |
| 22 feb 2024 | 168,98 | 169,80 | 169,80 | 169,80 | 169,80 | 9 |
| 21 feb 2024 | 168,16 | 167,72 | 167,72 | 167,72 | 167,72 | 18 |
| 20 feb 2024 | 168,12 | 167,92 | 167,48 | 167,54 | 167,54 | 147 |
| 19 feb 2024 | 167,63 | 167,63 | 167,63 | 167,63 | 167,63 | - |
| 16 feb 2024 | 167,69 | 167,69 | 167,69 | 167,69 | 167,69 | - |
| 15 feb 2024 | 167,83 | 167,98 | 166,60 | 166,60 | 166,60 | 258 |
| 14 feb 2024 | 166,52 | 166,52 | 166,52 | 166,52 | 166,52 | - |
| 13 feb 2024 | 167,77 | 166,60 | 165,60 | 165,60 | 165,60 | 207 |
| 12 feb 2024 | 167,30 | 167,94 | 167,94 | 167,94 | 167,94 | 3 |
| 09 feb 2024 | 167,52 | 167,48 | 166,76 | 167,48 | 167,48 | 21 |
| 08 feb 2024 | 167,52 | 167,50 | 167,50 | 167,50 | 167,50 | 8 |
| 07 feb 2024 | 168,08 | 166,94 | 166,92 | 166,92 | 166,92 | 243 |
| 06 feb 2024 | 166,85 | 166,36 | 166,36 | 166,36 | 166,36 | 4 |
| 05 feb 2024 | 167,30 | 166,02 | 166,02 | 166,02 | 166,02 | 5 |
| 02 feb 2024 | 167,54 | 167,68 | 167,10 | 167,68 | 167,68 | 60 |
| 01 feb 2024 | 167,30 | 167,82 | 167,24 | 167,26 | 167,26 | 26 |
| 31 gen 2024 | 167,34 | 168,02 | 168,00 | 168,02 | 168,02 | 50 |
| 30 gen 2024 | 167,15 | 167,02 | 166,56 | 166,80 | 166,80 | 56 |
| 29 gen 2024 | 165,45 | 167,44 | 167,02 | 167,02 | 167,02 | 82 |
| 26 gen 2024 | 166,64 | 167,20 | 166,66 | 166,88 | 166,88 | 186 |
| 25 gen 2024 | 165,57 | 166,50 | 166,28 | 166,50 | 166,50 | 68 |
| 24 gen 2024 | 165,31 | 165,12 | 164,78 | 165,12 | 165,12 | 380 |
| 23 gen 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
| 22 gen 2024 | 163,26 | 163,26 | 163,26 | 163,26 | 163,26 | - |
| 19 gen 2024 | 162,68 | 162,68 | 162,68 | 162,68 | 162,68 | - |
| 18 gen 2024 | 162,40 | 163,00 | 162,50 | 163,00 | 163,00 | 362 |
| 17 gen 2024 | 160,75 | 161,16 | 161,12 | 161,12 | 161,12 | 40 |
| 16 gen 2024 | 162,54 | 162,42 | 162,42 | 162,42 | 162,42 | 24 |
| 15 gen 2024 | 163,71 | 163,94 | 163,68 | 163,68 | 163,68 | 14 |
| 12 gen 2024 | 162,54 | 164,00 | 163,52 | 164,00 | 164,00 | 61 |
| 11 gen 2024 | 163,81 | 163,40 | 163,40 | 163,40 | 163,40 | 21 |
| 10 gen 2024 | 163,54 | 163,28 | 163,28 | 163,28 | 163,28 | 20 |
| 09 gen 2024 | 163,40 | 163,52 | 163,38 | 163,52 | 163,52 | 198 |
| 08 gen 2024 | 160,86 | 161,36 | 160,70 | 161,18 | 161,18 | 33 |
| 05 gen 2024 | 161,27 | 160,34 | 159,78 | 160,34 | 160,34 | 107 |
| 04 gen 2024 | 160,63 | 161,50 | 160,28 | 160,28 | 160,28 | 55 |
| 03 gen 2024 | 164,00 | 161,46 | 159,94 | 159,94 | 159,94 | 3.571 |
| 02 gen 2024 | 164,96 | 165,02 | 163,04 | 163,30 | 163,30 | 117 |
| 29 dic 2023 | 164,98 | 165,54 | 164,88 | 165,02 | 165,02 | 124 |
| 28 dic 2023 | 163,54 | 165,98 | 164,64 | 164,64 | 164,64 | 33 |
| 27 dic 2023 | 164,04 | 165,20 | 164,82 | 164,82 | 164,82 | 106 |
| 22 dic 2023 | 163,58 | 163,58 | 163,58 | 163,58 | 163,58 | - |
| 21 dic 2023 | 163,22 | 163,30 | 163,30 | 163,30 | 163,30 | 105 |
| 20 dic 2023 | 163,20 | 163,20 | 163,20 | 163,20 | 163,20 | - |
| 19 dic 2023 | 160,53 | 162,98 | 162,78 | 162,98 | 162,98 | 333 |
| 18 dic 2023 | 156,45 | 162,02 | 160,50 | 160,50 | 160,50 | 308 |
| 15 dic 2023 | 161,76 | 162,50 | 161,60 | 161,60 | 161,60 | 224 |
| 14 dic 2023 | 158,76 | 161,42 | 159,68 | 161,42 | 161,42 | 300 |
| 13 dic 2023 | 157,60 | 157,94 | 157,94 | 157,94 | 157,94 | 1 |
| 12 dic 2023 | 157,64 | 158,34 | 158,18 | 158,34 | 158,34 | 64 |
| 11 dic 2023 | 157,47 | 157,70 | 157,44 | 157,44 | 157,44 | 85 |
| 08 dic 2023 | 157,45 | 157,04 | 156,54 | 156,54 | 156,54 | 114 |
| 07 dic 2023 | 156,14 | 155,62 | 155,62 | 155,62 | 155,62 | 20 |
| 06 dic 2023 | 155,67 | 155,82 | 155,58 | 155,64 | 155,64 | 101 |
| 05 dic 2023 | 154,42 | 154,42 | 154,42 | 154,42 | 154,42 | - |
| 04 dic 2023 | 155,91 | 156,06 | 156,06 | 156,06 | 156,06 | 30 |
| 01 dic 2023 | 155,34 | 156,12 | 155,10 | 156,12 | 156,12 | 126 |
| 30 nov 2023 | 154,89 | 154,89 | 154,89 | 154,89 | 154,89 | - |
| 29 nov 2023 | 154,52 | 154,52 | 154,52 | 154,52 | 154,52 | - |
| 28 nov 2023 | 153,62 | 152,82 | 152,82 | 152,82 | 152,82 | 39 |
| 27 nov 2023 | 154,48 | 154,22 | 153,82 | 153,82 | 153,82 | 110 |
| *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.