Italia markets close in 4 hours 28 minutes

Lyxor Index Fund - Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF 2 (6TVL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,49-0,06 (-0,15%)
In data: 09:04AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202444,4944,4944,4944,4944,4924
24 apr 202445,0745,0744,5644,5644,56-
23 apr 202444,7245,1944,7245,1945,19-
22 apr 202444,5544,5544,3144,3144,31-
19 apr 202443,8344,1043,7444,1044,1024
18 apr 202443,9444,2443,9444,2444,24309
17 apr 202444,0644,3343,9043,9043,905
16 apr 202444,1544,1543,8844,0244,02557
15 apr 202444,9745,3344,7144,7144,71456
12 apr 202445,6745,6744,8744,8744,87-
11 apr 202445,8345,8345,1145,3245,32207
10 apr 202446,0846,2645,9445,9445,94283
09 apr 202445,9245,9245,7845,7845,781
08 apr 202445,9646,0645,9646,0346,0326
05 apr 202445,1945,7145,1945,7145,715
04 apr 202445,9246,1145,8646,0146,011.065
03 apr 202445,5045,8845,3845,8845,882
02 apr 202447,1347,1345,4845,4945,49333
28 mar 202446,5846,7846,5446,5446,54671
27 mar 202447,1047,1046,1046,2346,2334
26 mar 202446,9747,3546,9747,3547,35365
25 mar 202446,8846,9246,6346,9246,92-
22 mar 202447,3147,3146,6346,6346,63-
21 mar 202447,4247,4247,2047,2047,20-
20 mar 202446,7446,8646,6546,7546,7552
19 mar 202446,5346,7646,5346,7646,76-
18 mar 202446,8146,8146,5146,5146,5160
15 mar 202447,2447,2946,9946,9946,99608
14 mar 202447,4947,4947,0247,0247,021
13 mar 202447,3747,3847,3347,3347,33-
12 mar 202446,6747,0946,6747,0947,09-
11 mar 202446,0446,2446,0446,2446,2494
08 mar 202446,6546,6546,3146,3146,31-
07 mar 202446,4446,4946,3146,3546,35254
06 mar 202446,5646,5846,4946,5846,58123
05 mar 202445,9546,3045,9546,2646,26252
04 mar 202446,6946,7246,3146,3746,37104
01 mar 202447,5147,5146,8846,8846,8893
29 feb 202447,2247,2246,9747,0147,01-
28 feb 202447,9647,9647,3347,3547,352.273
27 feb 202447,6747,7647,5747,7647,763.471
26 feb 202447,7347,7347,5047,5047,50523
23 feb 202447,4647,5447,2347,5447,54800
22 feb 202446,9947,3546,9947,3547,35-
21 feb 202446,5846,5846,5446,5546,55-
20 feb 202446,6747,0646,6746,8546,85207
19 feb 202446,3646,3846,2246,3746,372
16 feb 202446,6946,6946,5546,5546,55-
15 feb 202446,4746,4746,2646,2646,2614
14 feb 202446,0446,1446,0146,0146,012
13 feb 202446,7246,7245,7945,9645,96138
12 feb 202446,7846,9446,6946,6946,69622
09 feb 202446,3046,5946,3046,5846,58180
08 feb 202446,1546,5046,1546,3346,331.037
07 feb 202446,1546,1546,0346,1146,11242
06 feb 202446,1046,1245,9446,1246,12-
05 feb 202446,1046,1745,8845,8945,892
02 feb 202446,1146,2745,7445,7845,782.664
01 feb 202446,0546,0545,6545,6545,65886
31 gen 202445,4745,4745,1745,4045,4017
30 gen 202445,6745,6745,2945,2945,29-
29 gen 202445,1345,4945,1345,4045,4051
26 gen 202444,7645,4244,7645,2245,2224
25 gen 202444,6045,0344,6044,9444,94183
24 gen 202444,4444,7444,4444,6744,6771
23 gen 202444,1944,1944,0344,1344,13181
22 gen 202444,1344,1544,0844,1544,15777
19 gen 202443,8143,8543,5843,5843,5824
18 gen 202442,0143,5042,0143,5043,5040
17 gen 202441,1941,3741,1841,3741,3730
16 gen 202441,2441,6341,2441,6341,634
15 gen 202441,5041,6841,5041,6841,685.550
12 gen 202441,6941,6941,2841,2841,285.494
11 gen 202441,7441,7841,3241,3241,3230
10 gen 202441,8141,8141,4741,4741,4766
09 gen 202442,2742,2741,9241,9441,94-
08 gen 202441,6942,1941,6342,1942,1940
05 gen 202441,6442,0141,3841,8841,88109
04 gen 202442,3042,3041,7442,0042,00379
03 gen 202442,5642,5642,0642,0642,061
02 gen 202443,0843,1042,6242,6242,62126
29 dic 202342,7642,8142,6942,6942,6995
28 dic 202343,0543,0542,6742,6742,67116
27 dic 202343,0043,0042,8842,8842,88-
22 dic 202342,7842,8342,7842,7842,78481
21 dic 202342,8742,9342,8742,9042,903
20 dic 202343,0643,0843,0643,0743,07-
19 dic 202342,3142,7842,3142,7842,78-
18 dic 202341,8842,3041,8842,0642,0657
15 dic 202342,2942,4042,1242,1542,1599
14 dic 202342,0342,0341,9341,9341,9334
13 dic 202341,6041,6041,1441,1441,14-
12 dic 202341,2441,4741,1641,3341,33236
12 dic 20230.34 Dividendo
11 dic 202341,3541,5141,3541,5141,17-
08 dic 202340,8941,4140,8941,4141,07189
07 dic 202340,4940,8640,4940,8640,5337
06 dic 202339,5139,5139,5139,5139,19-
05 dic 202339,5139,5139,5139,5139,19-
04 dic 202339,5139,5139,5139,5139,19-
*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...