Italia markets closed

Lyxor Index Fund - Lyxor STOXX Europe 600 Construction & Materials UCITS ETF Acc (CST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
93,39+1,56 (+1,70%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202493,5593,5593,3693,3993,39602
02 mag 202491,5891,9591,3091,8391,83130
30 apr 202492,3392,4992,1191,4491,44522
29 apr 202492,8192,9092,4692,4792,473.300
26 apr 202492,0092,3091,8092,3092,30340
25 apr 202489,6989,6989,6990,3990,3928
24 apr 202491,8992,0091,4991,5291,521.541
23 apr 202491,3091,7791,3091,7691,76524
22 apr 202491,2491,2490,5890,8090,8086
19 apr 202490,4590,4990,4590,6790,6715
18 apr 202491,2591,2591,0191,3591,351.252
17 apr 202491,6092,2491,6091,4191,41117
16 apr 202491,6891,8491,2591,3791,37208
15 apr 202493,1393,6392,5892,7292,721.495
12 apr 202493,5693,5692,8192,6692,66799
11 apr 202492,6692,6692,3592,6492,6497
10 apr 202493,0693,0692,0592,6892,681.496
09 apr 202493,5393,6593,1493,1493,141.336
08 apr 202493,9894,5293,9894,1594,15173
05 apr 202493,1893,7193,0093,7193,71376
04 apr 202494,3994,3994,1594,4794,47125
03 apr 202494,0294,0293,8994,7194,7197
02 apr 202495,1595,1693,9193,9193,91452
28 mar 202495,4295,5895,1195,5895,58974
27 mar 202495,3395,7495,2295,4995,49358
26 mar 202495,0995,1895,0095,4595,45170
25 mar 202495,0295,0694,8894,8694,86231
22 mar 202495,4495,4495,1495,1795,17413
21 mar 202495,2095,4195,0695,3995,39174
20 mar 202493,8094,7293,8094,5094,50349
19 mar 202493,6593,8593,4593,9993,99141
18 mar 202493,6393,6793,3893,6393,63160
15 mar 202494,1394,1393,7993,7993,7924
14 mar 202494,1394,2793,9093,9093,90169
13 mar 202494,1094,3994,1094,3994,39497
12 mar 202492,8994,0892,8994,0894,08214
11 mar 202492,7092,9592,3192,7492,74744
08 mar 202492,8893,1292,8893,0793,07290
07 mar 202492,0592,9092,0592,9092,9090
06 mar 202491,4291,5991,2591,5391,53150
05 mar 202491,5091,5691,3691,3691,3664
04 mar 202491,7591,9191,3691,9191,911.137
01 mar 202491,5891,9891,3991,9391,93188
29 feb 202492,0192,3391,6792,1592,153.500
28 feb 202490,6590,8490,6591,0891,08173
27 feb 202490,7291,1790,7290,9190,91235
26 feb 202490,4690,6290,4690,3290,32257
23 feb 202490,0990,6189,9990,6890,6864
22 feb 202490,4290,5590,2890,3090,30151
21 feb 202489,8289,8289,7790,2890,28627
20 feb 202489,5089,9389,3789,6689,663.314
19 feb 202488,9889,2288,9889,5089,50122
16 feb 202489,4289,7889,0689,1989,19130
15 feb 202488,9389,2888,9389,2889,28178
14 feb 202487,7588,1187,7588,1688,16129
13 feb 202487,9887,9887,3087,4387,43170
12 feb 202488,5488,7888,3888,7888,78199
09 feb 202488,2788,3587,8787,6887,682.336
08 feb 202488,4388,4388,3988,1388,1321
07 feb 202487,9688,3387,9688,3388,33241
06 feb 202487,4588,1287,4588,1288,12270
05 feb 202487,6587,9587,6487,4087,40151
02 feb 202488,1088,3988,1087,6587,65107
01 feb 202488,1588,1587,5987,5987,59297
31 gen 202488,2188,4988,0288,0388,031.384
30 gen 202487,8988,1687,8988,1688,1634
29 gen 202487,7887,7887,4887,4887,4844
26 gen 202487,6487,9087,5587,5687,56147
25 gen 202486,2087,1386,1987,1387,132.309
24 gen 202486,1486,6686,1486,5986,59236
23 gen 202486,2686,2785,5385,5385,5397
22 gen 202486,2186,3686,2186,3686,3699
19 gen 202485,8886,0985,4085,4885,48389
18 gen 202485,3485,8385,1985,8885,88763
17 gen 202485,2485,2484,9385,2185,2150
16 gen 202486,4386,5386,3286,5386,53671
15 gen 202487,2387,2387,0687,0687,06109
12 gen 202487,2787,5487,2787,5487,541.235
11 gen 202487,3787,3786,3686,3686,3642
10 gen 202487,3287,3286,7487,0087,00212
09 gen 202487,6287,6287,5287,7287,7223
08 gen 202486,8187,2486,8187,5287,52920
05 gen 202486,1386,6486,0286,9886,981.107
04 gen 202487,1587,2986,9587,3987,392.265
03 gen 202489,1589,1589,1589,1589,15-
02 gen 202489,3789,3788,7289,1589,1540
29 dic 202389,3189,3489,1388,9888,98213
28 dic 202388,8988,8988,8988,8788,8724
27 dic 202388,5388,5388,5389,0189,017
22 dic 202388,5289,0088,4588,7988,791.478
21 dic 202388,1688,4987,9888,5288,5242
20 dic 202388,6488,6488,4788,5588,5536
19 dic 202387,8888,2387,8888,2388,23176
18 dic 202388,2388,2387,4987,4987,491.523
15 dic 202388,8889,4888,8889,2789,273.429
14 dic 202388,5188,8988,5188,7088,70170
13 dic 202386,2786,4086,2786,0086,00111
12 dic 202386,2386,2385,9786,0286,021.269
11 dic 202385,7486,0085,7486,0886,08189
08 dic 202385,0085,2585,0085,3885,38200
*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...