Italia markets closed

Lyxor Australia (S&P/ASX 200) UCITS ETF - D-EUR (AUST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,35+0,60 (+1,23%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202449,0649,3849,0649,3549,35588
27 mar 202448,6548,7848,6548,7648,761.009
26 mar 202448,5848,6248,4048,6048,60428
25 mar 202448,5948,7648,4448,6548,651.612
22 mar 202448,3748,3748,3748,4648,46121
21 mar 202448,6448,7448,4948,4948,49203
20 mar 202447,8347,8347,8347,8247,8232
19 mar 202447,6747,7947,6047,8347,831.654
18 mar 202447,8547,8847,8547,8547,85496
15 mar 202447,7647,8547,6247,6247,622.572
14 mar 202448,2548,3848,2547,8547,85186
13 mar 202448,1948,1948,1648,4248,42296
12 mar 202448,1148,1547,9248,1548,15295
11 mar 202448,1748,2447,8748,0348,03738
08 mar 202449,1349,2748,9448,9048,90958
07 mar 202448,3148,7848,2448,7848,781.014
06 mar 202448,1548,2048,1548,1348,1316
05 mar 202447,4347,7447,4347,6347,63415
04 mar 202447,8147,8147,6347,6647,66363
01 mar 202447,7247,9447,7247,9447,94650
29 feb 202447,3747,4547,1047,4447,441.182
28 feb 202447,0047,1046,9747,0247,02232
27 feb 202447,2747,5447,2747,4247,42398
26 feb 202447,3647,3847,2647,2047,20233
23 feb 202447,4047,4047,4047,4247,4250
22 feb 202447,4347,4347,4347,1947,193
21 feb 202447,0647,0647,0646,9846,985
20 feb 202447,4647,4647,4647,3047,307
19 feb 202447,4247,4747,4047,4447,441.064
16 feb 202447,3047,4247,2547,4247,42172
15 feb 202447,0147,2847,0147,2847,28365
14 feb 202446,6946,7646,6446,6746,675.256
13 feb 202447,1047,1146,2146,3346,331.710
12 feb 202446,9647,2046,9647,2947,29151
09 feb 202447,1547,1547,1046,9246,92115
08 feb 202447,0147,0147,0147,0147,01-
07 feb 202447,0047,1347,0047,0147,01713
06 feb 202446,8347,0046,7847,0747,072.055
05 feb 202446,8446,8446,8446,6346,63100
02 feb 202447,0547,0547,0246,9946,9925
01 feb 202446,8246,8746,4746,8546,851.757
31 gen 202447,4247,6047,4247,4447,44102
30 gen 202447,0347,0347,0347,0347,03-
29 gen 202446,9947,1046,9947,0347,03257
26 gen 202446,8946,8946,8946,9646,9625
25 gen 202446,6346,8546,5746,8546,8598
24 gen 202446,7046,7846,7046,7846,78362
23 gen 202446,2646,4546,2646,3346,331.120
22 gen 202445,9945,9945,9946,1246,1250
19 gen 202445,5445,5445,5445,5445,54-
18 gen 202445,1945,4445,1745,5445,541.809
17 gen 202445,1145,1345,1145,1145,1143
16 gen 202445,9046,0445,8845,9245,921.243
15 gen 202446,4046,4146,1846,4146,41945
12 gen 202446,6646,8746,6646,7846,78172
11 gen 202446,9546,9546,8746,1146,1140
10 gen 202446,8746,8746,8746,8746,87-
09 gen 202446,9246,9246,7146,8746,87241
08 gen 202446,5446,6346,5446,8246,82186
05 gen 202446,7046,7046,5346,9246,92432
04 gen 202447,2547,2547,0147,0447,04901
03 gen 202447,5347,5347,2547,0347,03195
02 gen 202448,1048,1047,6747,8147,81496
29 dic 202347,9947,9947,3547,3547,35956
28 dic 202347,6047,9047,6047,9447,9472
27 dic 202347,5847,8247,5447,6047,60574
22 dic 202347,2847,4047,2847,4247,42265
21 dic 202347,1547,3647,1547,3347,33220
20 dic 202347,3547,4747,3547,4747,47754
19 dic 202347,0047,3647,0047,3647,36843
18 dic 202346,4946,8346,4946,6246,62169
15 dic 202346,3046,6646,2946,6546,65841
14 dic 202346,4146,4146,2646,2346,23260
13 dic 202344,7644,7644,7644,7644,76-
12 dic 202345,1745,1745,0044,7644,76700
11 dic 202346,4246,5446,3146,3146,31414
08 dic 202346,1446,1446,1446,1446,14-
07 dic 202346,2446,2446,2446,1446,1470
06 dic 202346,3046,3046,2646,2846,2893
05 dic 202345,4945,4945,2145,5045,50409
04 dic 202345,9745,9745,8145,8845,88136
01 dic 202345,5446,1745,4346,1746,17496
30 nov 202345,1345,1345,0345,2645,26125
29 nov 202344,9544,9544,9544,9544,95-
28 nov 202344,6244,6244,6244,9544,95104
27 nov 202344,8544,8544,8544,8544,85-
24 nov 202344,7644,7644,7644,8544,85503
23 nov 202344,7644,7644,7644,7644,76-
22 nov 202344,8144,8144,8144,7644,7688
21 nov 202344,9244,9244,9244,8844,8812
20 nov 202344,6144,6144,6144,6144,61-
17 nov 202344,5644,5644,5644,6144,611
16 nov 202344,6544,6544,4344,3144,31298
15 nov 202345,1245,1245,1245,1245,1242
14 nov 202344,0344,1043,8744,7944,79671
13 nov 202343,9844,0343,8144,0644,06367
10 nov 202343,7843,7843,7843,8143,816
09 nov 202344,4044,4044,4044,5444,543
08 nov 202344,4244,5444,4244,2744,2741
07 nov 202344,2644,2644,2644,2244,225
*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...