Italia markets closed

EasyETF - BNP Paribas Easy Euro Stoxx 50 UCITS ETF (0XDX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,94+0,40 (+2,72%)
Alla chiusura: 02:28PM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202414,9414,9414,9414,9414,9435.137
28 feb 2024------
27 feb 202414,5414,5414,5414,5414,54116.000
26 feb 202414,5414,5414,5414,5414,54155.000
23 feb 202414,5414,5414,5414,5414,5495.080
22 feb 2024------
21 feb 2024------
20 feb 202414,5414,5414,5414,5414,5424.000
19 feb 2024------
16 feb 202414,4914,4914,4914,4914,49110.457
15 feb 202414,4914,4914,4914,4914,49430
14 feb 2024------
13 feb 2024------
12 feb 202414,4914,4914,4914,4914,4975.000
09 feb 202414,4214,4214,4214,4214,4236.751
08 feb 202414,3814,3814,3814,3814,3871.033
07 feb 202414,2514,2514,2514,2514,2571.672
06 feb 202414,2514,2514,2514,2514,2560.480
05 feb 2024------
02 feb 202413,9013,9013,9013,9013,9072.490
01 feb 2024------
31 gen 2024------
30 gen 2024------
29 gen 2024------
26 gen 2024------
25 gen 202413,9013,9013,9013,9013,90123.230
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 2024------
18 gen 202413,8313,8313,8313,8313,8376.426
17 gen 2024------
16 gen 2024------
15 gen 2024------
12 gen 202413,8313,8313,8313,8313,8337.879
11 gen 2024------
10 gen 2024------
09 gen 2024------
08 gen 2024------
05 gen 202413,8313,8313,8313,8313,8375.244
04 gen 2024------
03 gen 202413,8313,8313,8313,8313,83201.000
02 gen 202413,8313,8313,8313,8313,83160.000
29 dic 2023------
28 dic 202313,8313,8313,8313,8313,83520.000
27 dic 202313,8313,8313,8313,8313,83460.000
22 dic 2023------
21 dic 202313,8313,8313,8313,8313,83217.270
20 dic 202313,8313,8313,8313,8313,83161.411
19 dic 202313,1013,1013,1013,1013,10442.000
18 dic 202313,1013,1013,1013,1013,10490.000
15 dic 202313,1013,1013,1013,1013,10150.000
14 dic 202313,1013,1013,1013,1013,10440.000
13 dic 202313,1013,1013,1013,1013,1037.131
12 dic 202313,1013,1013,1013,1013,10165.000
11 dic 2023------
08 dic 202313,1013,1013,1013,1013,1095.000
07 dic 2023------
06 dic 2023------
05 dic 2023------
04 dic 2023------
01 dic 202313,1013,1013,1013,1013,1089.000
30 nov 2023------
29 nov 2023------
28 nov 202313,1013,1013,1013,1013,10210.936
27 nov 2023------
24 nov 202313,1013,1013,1013,1013,1075.000
23 nov 2023------
22 nov 202313,1013,1013,1013,1013,10294.000
21 nov 2023------
20 nov 2023------
17 nov 202313,1013,1013,1013,1013,10296.008
16 nov 202313,1013,1013,1013,1013,101.000
15 nov 2023------
14 nov 202312,6912,6912,6912,6912,6940.000
13 nov 202312,6912,6912,6912,6912,69101.592
10 nov 202312,6912,6912,6912,6912,6940.936
09 nov 2023------
08 nov 2023------
07 nov 202312,6912,6912,6912,6912,69241.215
06 nov 2023------
03 nov 2023------
02 nov 202312,6912,6912,6912,6912,69286.507
01 nov 2023------
31 ott 202312,3312,3312,3312,3312,33173.152
30 ott 202312,2612,2612,2612,2612,2684.000
27 ott 202312,2612,2612,2612,2612,26285.000
26 ott 202312,2612,2612,2612,2612,26312.000
25 ott 202312,3912,3912,3912,3912,39221.730
24 ott 2023------
23 ott 2023------
20 ott 202312,4412,4412,4412,4412,44122.809
19 ott 202312,4412,4412,4412,4412,44446.350
18 ott 2023------
17 ott 2023------
16 ott 2023------
13 ott 2023------
12 ott 2023------
11 ott 202312,7012,7012,7012,7012,70100.000
10 ott 2023------
*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...