Italia markets open in 8 hours 36 minutes

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

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
6.000,00-20,00 (-0,33%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 ott 20225.300,005.330,005.290,005.330,005.330,00302
25 ott 20225.250,005.260,005.240,005.250,005.250,0079
24 ott 20225.200,005.210,005.160,005.160,005.160,0090
21 ott 20225.160,005.160,005.140,005.140,005.140,003
20 ott 20225.200,005.220,005.120,005.120,005.120,0048
19 ott 20225.210,005.220,005.200,005.200,005.200,00151
18 ott 20225.140,005.180,005.130,005.180,005.180,00182
17 ott 20224.945,005.080,004.945,005.000,005.000,00470
14 ott 20224.970,005.180,004.970,005.070,005.070,00977
13 ott 20224.920,004.930,004.890,004.930,004.930,0018
12 ott 20224.860,004.890,004.860,004.860,004.860,0049
11 ott 20225.020,005.020,004.860,004.860,004.860,00231
07 ott 20225.010,005.030,004.905,005.030,005.030,00468
06 ott 20225.110,005.150,005.090,005.090,005.090,00141
05 ott 20225.080,005.110,005.070,005.080,005.080,00172
04 ott 20224.830,005.050,004.830,005.000,005.000,00550
03 ott 20224.815,004.820,004.770,004.820,004.820,00137
30 set 20224.835,004.840,004.790,004.820,004.820,0037
29 set 20224.860,004.860,004.750,004.775,004.775,00318
28 set 20224.770,004.795,004.710,004.740,004.740,00401
27 set 20224.800,004.815,004.785,004.795,004.795,00281
26 set 20224.920,004.920,004.650,004.760,004.760,001.657
22 set 20225.000,005.030,004.980,005.030,005.030,00165
21 set 20225.090,005.100,005.010,005.080,005.080,00132
20 set 20225.190,005.190,005.110,005.170,005.170,0051
16 set 20225.180,005.180,005.170,005.170,005.170,0011
15 set 20225.200,005.200,005.200,005.200,005.200,0012
14 set 20225.160,005.320,005.160,005.200,005.200,00694
13 set 20225.310,005.350,005.290,005.300,005.300,00479
12 set 20225.250,005.320,005.210,005.260,005.260,00319
09 set 20225.230,005.230,005.100,005.150,005.150,00321
08 set 20225.130,005.300,005.120,005.250,005.250,00649
07 set 20225.030,005.050,005.030,005.030,005.030,0037
*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...