Italia markets closed

UBS (Lux) Fund Solutions – EURO STOXX 50 UCITS ETF (1385.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
5.940,00-60,00 (-1,00%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
25 mar 2022 - 25 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20235.980,005.980,005.900,005.940,005.940,0069
23 mar 20235.960,006.000,005.960,006.000,006.000,0024
22 mar 20236.000,006.010,005.950,005.990,005.990,00226
20 mar 20235.830,005.910,005.730,005.730,005.730,00524
17 mar 20235.920,005.940,005.890,005.940,005.940,00160
16 mar 20235.840,005.870,005.730,005.840,005.840,00464
15 mar 20236.030,006.040,005.980,006.040,006.040,00336
14 mar 20235.960,005.960,005.860,005.900,005.900,00269
13 mar 20236.090,006.100,006.060,006.100,006.100,00235
10 mar 20236.140,006.150,006.100,006.140,006.140,00123
09 mar 20236.240,006.240,006.200,006.240,006.240,0031
08 mar 20236.200,006.240,006.170,006.210,006.210,00193
07 mar 20236.240,006.290,006.240,006.290,006.290,0077
06 mar 20236.240,006.270,006.210,006.270,006.270,00256
03 mar 20236.170,006.190,006.150,006.180,006.180,00332
02 mar 20236.170,006.190,006.120,006.120,006.120,0085
01 mar 20236.180,006.180,006.090,006.180,006.180,00284
28 feb 20236.170,006.170,006.130,006.170,006.170,00407
27 feb 20236.100,006.120,006.050,006.070,006.070,0061
24 feb 20236.170,006.170,006.100,006.130,006.130,00302
22 feb 20236.160,006.170,006.100,006.170,006.170,00191
21 feb 20236.200,006.200,006.150,006.150,006.150,00177
20 feb 20236.180,006.180,006.130,006.150,006.150,00260
17 feb 20236.170,006.170,006.130,006.130,006.130,0029
16 feb 20236.150,006.190,006.150,006.180,006.180,00321
15 feb 20236.080,006.090,006.050,006.050,006.050,00799
14 feb 20236.020,006.060,006.020,006.050,006.050,00306
13 feb 20235.940,005.940,005.880,005.930,005.930,00256
10 feb 20236.000,006.020,005.960,005.960,005.960,0047
09 feb 20235.960,006.000,005.920,006.000,006.000,00272
08 feb 20236.010,006.010,005.960,005.980,005.980,0048
07 feb 20236.010,006.010,006.010,006.010,006.010,008
06 feb 20236.020,006.050,006.010,006.010,006.010,00239
03 feb 20236.010,006.010,005.970,006.000,006.000,0086
02 feb 20235.950,006.020,005.950,006.020,006.020,00147
01 feb 20235.940,005.990,005.940,005.970,005.970,00341
31 gen 20235.950,006.010,005.870,005.930,005.930,00677
30 gen 20235.930,005.960,005.930,005.940,005.940,0077
27 gen 20235.980,005.990,005.960,005.960,005.960,0081
26 gen 20235.990,005.990,005.940,005.980,005.980,0079
25 gen 20236.000,006.000,005.970,005.990,005.990,0043
24 gen 20235.940,006.000,005.940,005.980,005.980,0039
23 gen 20235.830,005.990,005.790,005.940,005.940,001.015
20 gen 20235.820,005.830,005.780,005.810,005.810,0027
19 gen 20235.880,005.880,005.790,005.810,005.810,00358
18 gen 20235.840,006.030,005.840,006.020,006.020,00432
17 gen 20235.880,005.880,005.820,005.840,005.840,00213
16 gen 20235.820,005.880,005.810,005.860,005.860,00602
13 gen 20235.900,005.900,005.820,005.850,005.850,00262
12 gen 20235.940,005.950,005.880,005.900,005.900,0095
11 gen 20235.830,005.890,005.830,005.860,005.860,00326
10 gen 20235.760,005.800,005.730,005.790,005.790,00532
06 gen 20235.620,005.680,005.610,005.680,005.680,00244
05 gen 20235.630,005.650,005.610,005.650,005.650,00306
04 gen 20235.510,005.510,005.470,005.510,005.510,00129
30 dic 20225.520,005.530,005.520,005.530,005.530,0030
29 dic 20225.500,005.500,005.490,005.500,005.500,005
28 dic 20225.490,005.530,005.430,005.520,005.520,00859
27 dic 20225.540,005.540,005.500,005.500,005.500,0033
26 dic 20225.510,005.530,005.500,005.530,005.530,00103
23 dic 20225.510,005.510,005.450,005.510,005.510,00167
22 dic 20225.490,005.510,005.480,005.510,005.510,005
21 dic 20225.460,005.470,005.440,005.440,005.440,0012
20 dic 20225.620,005.650,005.370,005.430,005.430,00250
19 dic 20225.610,005.620,005.550,005.560,005.560,00178
16 dic 20225.700,005.780,005.670,005.740,005.740,00229
15 dic 20225.780,005.800,005.770,005.800,005.800,0039
14 dic 20225.780,005.790,005.760,005.780,005.780,00121
13 dic 20225.760,005.770,005.750,005.770,005.770,00317
12 dic 20225.750,005.750,005.680,005.740,005.740,00221
09 dic 20225.770,005.770,005.730,005.730,005.730,0035
08 dic 20225.690,005.730,005.690,005.720,005.720,0063
07 dic 20225.780,005.780,005.700,005.700,005.700,0080
06 dic 20225.730,005.760,005.730,005.760,005.760,0023
05 dic 20225.790,005.790,005.750,005.760,005.760,00114
02 dic 20225.760,005.760,005.720,005.730,005.730,0059
01 dic 20225.790,005.840,005.760,005.760,005.760,00423
30 nov 20225.740,005.740,005.670,005.730,005.730,00183
29 nov 20225.680,005.720,005.680,005.710,005.710,00166
28 nov 20225.780,005.780,005.670,005.670,005.670,00167
25 nov 20225.780,005.780,005.750,005.780,005.780,0061
24 nov 20225.760,005.770,005.720,005.760,005.760,00579
22 nov 20225.740,005.790,005.720,005.720,005.720,00331
21 nov 20225.730,005.750,005.710,005.740,005.740,00174
18 nov 20225.680,005.720,005.680,005.700,005.700,00345
17 nov 20225.710,005.720,005.610,005.660,005.660,00383
16 nov 20225.700,005.710,005.650,005.710,005.710,00387
15 nov 20225.680,005.700,005.650,005.690,005.690,00273
14 nov 20225.600,005.660,005.600,005.620,005.620,00375
11 nov 20225.580,005.660,005.580,005.660,005.660,00983
10 nov 20225.480,005.490,005.470,005.490,005.490,00211
09 nov 20225.520,005.520,005.500,005.520,005.520,0048
08 nov 20225.500,005.520,005.470,005.520,005.520,00221
07 nov 20225.430,005.440,005.400,005.430,005.430,00285
04 nov 20225.360,005.360,005.270,005.340,005.340,0060
02 nov 20225.400,005.470,005.320,005.400,005.400,00878
01 nov 20225.420,005.420,005.300,005.420,005.420,00741
31 ott 20225.350,005.400,005.350,005.370,005.370,00341
28 ott 20225.330,005.330,005.250,005.260,005.260,00111
27 ott 20225.350,005.350,005.290,005.290,005.290,0081
*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...