Italia markets close in 4 hours 59 minutes

Lyxor CAC 40 (DR) UCITS ETF (CACX.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
5.086,00+128,00 (+2,58%)
Al 09:37AM BST. Mercato aperto.
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 20225.046,515.086,005.046,515.086,005.086,00476
03 ott 20224.897,004.932,024.897,004.958,004.958,007.588
30 set 20224.978,504.978,504.978,504.978,504.978,50-
29 set 20225.020,005.021,004.931,004.946,504.946,5021.145
28 set 20224.994,804.994,804.994,805.091,005.091,003.709
27 set 20225.105,005.111,005.105,005.069,005.069,0012.528
26 set 20225.063,505.063,505.063,505.063,505.063,50-
23 set 20225.063,005.063,005.063,005.063,005.063,00-
22 set 20225.163,005.163,005.114,955.081,505.081,5024.820
21 set 20225.168,005.168,005.168,005.174,505.174,50126
20 set 20225.146,005.146,005.146,005.146,005.146,00-
16 set 20225.228,005.256,695.228,005.236,505.236,5029.529
15 set 20225.276,005.296,005.263,435.266,505.266,502.326
14 set 20225.315,005.315,005.313,005.280,005.280,001.004
13 set 20225.386,925.386,925.386,925.332,505.332,501.017
12 set 20225.363,365.405,005.361,005.392,005.392,0032.728
09 set 20225.315,005.321,005.291,005.299,005.299,006.384
08 set 20225.214,005.214,005.214,005.214,005.214,00-
07 set 20225.152,005.197,005.147,005.211,505.211,5013.658
06 set 20225.151,005.158,005.151,005.158,005.158,006.360
05 set 20225.148,005.172,005.111,005.166,505.166,507.068
02 set 20225.200,005.251,005.155,665.261,005.261,0020.235
01 set 20225.136,005.136,005.118,005.102,005.102,0012.303
31 ago 20225.219,005.219,005.219,005.219,005.219,00-
30 ago 20225.286,835.286,835.286,835.242,505.242,50284
26 ago 20225.241,005.241,005.235,005.234,505.234,506.720
25 ago 20225.344,005.344,725.304,655.295,005.295,004.103
24 ago 20225.264,005.273,005.264,005.312,005.312,0011.055
23 ago 20225.289,865.289,865.266,265.262,005.262,001.894
22 ago 20225.296,655.296,655.296,655.292,505.292,501.493
19 ago 20225.430,505.430,505.430,505.430,505.430,50-
18 ago 20225.442,085.442,085.442,085.447,505.447,50921
17 ago 20225.420,005.420,005.420,005.420,005.420,00-
16 ago 20225.470,005.472,005.447,655.461,005.461,0010.176
15 ago 20225.455,435.464,535.450,815.452,505.452,502.776
12 ago 20225.476,005.478,725.452,635.462,505.462,501.928
11 ago 20225.424,005.440,005.423,005.443,005.443,005.436
10 ago 20225.380,005.432,845.380,005.433,005.433,0048.473
09 ago 20225.399,725.399,725.399,725.398,005.398,00100.555
08 ago 20225.423,455.423,455.421,745.420,005.420,001.030
05 ago 20225.370,765.370,765.370,765.361,005.361,00931
04 ago 20225.375,005.411,005.371,865.395,005.395,0041.888
03 ago 20225.287,005.316,005.286,005.329,005.329,007.951
02 ago 20225.268,005.275,005.268,005.269,005.269,00106.507
01 ago 20225.334,005.337,005.299,185.302,505.302,5081.836
29 lug 20225.312,005.351,005.306,005.318,005.318,0029.791
28 lug 20225.219,005.219,005.219,005.219,005.219,00-
27 lug 20225.156,005.182,005.146,005.179,505.179,5036.725
26 lug 20225.167,005.177,005.163,005.140,505.140,502.039
25 lug 20225.198,005.198,005.198,005.198,005.198,00-
22 lug 20225.200,005.202,005.199,795.193,505.193,503.118
21 lug 20225.212,005.212,005.211,005.186,505.186,502.206
20 lug 20225.205,005.215,005.151,005.175,505.175,5034.624
19 lug 20225.080,005.199,005.080,005.194,005.194,0014.189
18 lug 20225.070,505.070,505.070,505.070,505.070,50-
15 lug 20224.962,005.043,004.962,005.052,505.052,5022.021
14 lug 20224.941,004.941,004.908,004.932,004.932,0018.818
13 lug 20224.966,504.988,004.955,504.992,504.992,5023.482
12 lug 20224.974,504.976,054.974,505.027,005.027,00440
11 lug 20224.946,504.999,504.932,004.996,754.996,7514.023
08 lug 20224.996,505.030,004.959,505.017,005.017,0039.365
07 lug 20225.009,005.024,004.997,505.000,005.000,009.999
06 lug 20224.955,004.959,004.945,354.959,004.959,001.574
05 lug 20225.108,005.108,005.022,005.019,505.019,5027.528
04 lug 20225.205,005.206,965.175,005.173,505.173,509.274
01 lug 20225.148,005.205,005.144,005.161,005.161,009.160
30 giu 20225.102,005.129,005.055,005.126,505.126,5015.612
29 giu 20225.273,005.273,005.241,005.243,005.243,0022.958
28 giu 20225.319,005.336,005.291,005.295,505.295,5018.339
27 giu 20225.285,005.302,005.253,005.268,005.268,0015.129
24 giu 20225.114,005.260,005.114,005.263,005.263,002.362
23 giu 20225.084,005.151,005.084,005.092,005.092,008.193
22 giu 20225.089,005.145,815.076,005.131,005.131,0021.952
21 giu 20225.191,005.208,005.191,005.163,505.163,5012.836
20 giu 20225.101,005.110,005.101,005.118,005.118,005.910
17 giu 20225.085,005.112,005.059,005.076,505.076,5027.317
16 giu 20225.093,005.126,005.050,005.057,005.057,0061.277
15 giu 20225.259,005.279,005.229,005.237,505.237,506.857
14 giu 20225.234,005.234,005.149,005.192,005.192,007.856
13 giu 20225.221,005.235,005.214,005.202,005.202,0073.018
10 giu 20225.378,005.378,005.366,005.307,505.307,502.190
09 giu 20225.458,975.458,975.438,325.439,505.439,50941
08 giu 20225.555,245.555,245.535,875.541,005.541,002.917
07 giu 20225.563,005.577,675.553,615.556,505.556,5017.539
06 giu 20225.633,145.633,145.633,145.629,005.629,0077.842
01 giu 20225.543,005.574,165.499,815.499,005.499,0014.622
31 mag 20225.535,005.540,815.532,005.525,505.525,5011.437
30 mag 20225.623,005.623,745.601,005.614,505.614,50480
27 mag 20225.497,005.547,615.495,745.552,005.552,006.711
26 mag 20225.396,345.414,665.396,345.491,005.491,0024.401
25 mag 20225.366,575.366,575.366,575.378,505.378,507.533
24 mag 20225.368,005.418,005.336,005.373,505.373,5022.165
23 mag 20225.346,005.365,215.331,285.400,005.400,008.027
20 mag 20225.371,445.371,445.316,965.309,505.309,508.997
19 mag 20225.298,665.298,665.259,675.299,505.299,504.930
18 mag 20225.444,645.444,645.396,565.371,005.371,0069.654
17 mag 20225.405,005.440,005.387,875.428,505.428,508.772
16 mag 20225.367,485.423,245.367,485.377,005.377,009.883
13 mag 20225.359,005.400,005.359,005.407,005.407,0024.134
12 mag 20225.247,005.276,005.247,005.279,505.279,5020.842
*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...