Italia markets open in 7 hours 36 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
77,30-0,20 (-0,26%)
Alla chiusura: 05:19PM CET
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202376,7877,3076,7577,3177,315.786
02 feb 202376,2177,5976,1977,5077,50644
01 feb 202375,3875,4175,2675,3175,31149
31 gen 202374,2474,5474,2474,6674,661.228
30 gen 202374,8574,8574,8074,9674,96411
27 gen 202374,9075,0274,9075,2975,29509
26 gen 202374,4174,5074,4174,4774,47243
25 gen 202374,2174,2174,0574,0974,09156
24 gen 202374,2574,2974,0674,4274,4264
23 gen 202373,6473,8473,5874,1774,1713
20 gen 202373,5873,5873,2773,3773,37124
19 gen 202373,8273,8573,7573,1573,15191
18 gen 202374,0074,2474,0074,4674,46127
17 gen 202373,3473,5573,1773,6773,67611
16 gen 202372,4573,4272,4573,4273,4281
13 gen 202372,9272,9272,7072,6572,6546
12 gen 202372,1272,2972,1272,6472,6445
11 gen 202371,6971,6971,6071,8371,8326
10 gen 202371,5171,5471,4271,5371,5358
09 gen 202371,6272,1371,5772,1372,13732
06 gen 202369,7369,7369,7370,6070,60193
05 gen 202369,9069,9669,9069,7869,7822
04 gen 202369,3869,5669,3869,9669,9666
03 gen 202368,2368,3868,1568,2168,21454
02 gen 202367,1067,5967,1067,5967,5921
30 dic 202267,3767,3767,3766,5466,5418
29 dic 202267,0167,0166,9367,5267,5217
28 dic 202267,0467,0467,0467,0567,056
27 dic 202267,6467,6467,4567,2567,2578
23 dic 202266,8966,8966,6666,9366,9362
22 dic 202267,3167,3167,3166,5366,5356
21 dic 202266,7666,7666,6667,1967,19618
20 dic 202265,7165,8265,7166,0866,088
19 dic 202266,5666,7066,5666,5166,517
16 dic 202266,5366,5366,3566,3066,30295
15 dic 202268,8768,9867,3067,3067,30228
14 dic 202269,3769,3769,3769,5469,5471
13 dic 202268,8168,9968,8169,8069,8010
12 dic 202268,7868,9868,7869,0869,0877
09 dic 202269,4369,6069,1769,5769,5742
08 dic 202268,8168,8168,8168,8168,81-
07 dic 202268,5668,7068,5668,8168,8186
06 dic 202269,4969,4969,3369,0069,0099
05 dic 202269,8769,9869,8669,4369,4365
02 dic 202270,2070,2069,7269,9769,97206
01 dic 202269,4070,1169,2670,1170,1118
30 nov 202269,0769,1868,6968,7568,75105
29 nov 202269,0869,0869,0868,5968,593
28 nov 202269,6469,6469,3569,1969,19322
25 nov 202270,1670,1670,0870,2570,2548
24 nov 202270,4870,4870,4670,1170,1111
23 nov 202269,3169,3169,0369,9969,9982
22 nov 202269,1469,1468,9569,3669,3630
21 nov 202268,5769,0168,5769,0269,02458
18 nov 202268,1768,2468,1668,8768,8749
17 nov 202268,6368,6368,6368,6368,63-
16 nov 202269,5369,5868,8068,6368,632.234
15 nov 202269,8870,1969,7870,1970,19780
14 nov 202270,6670,6670,0369,9769,97383
11 nov 202270,0070,8169,9370,7770,77247
10 nov 202266,3169,5766,3169,5469,54570
09 nov 202265,9666,2365,9666,6066,60849
08 nov 202265,4166,4065,4166,3666,36816
07 nov 202265,1665,1665,1665,5165,51247
04 nov 202265,9565,9565,9565,6865,683
03 nov 202263,8763,9363,2863,9863,985.126
02 nov 202265,2665,3465,0865,0065,0053
01 nov 202265,2865,3565,2865,3565,35501
31 ott 202264,6565,1664,6065,1965,19273
28 ott 202264,1165,1063,7665,1065,103.387
27 ott 202264,3164,3163,9464,7964,79646
26 ott 202264,3764,8564,3764,9664,9628
25 ott 202262,8663,4062,2963,7463,741.196
24 ott 202260,7860,7860,7860,7860,78-
21 ott 202260,4560,8860,4560,7860,7848
20 ott 202261,6761,9161,6761,8561,85486
19 ott 202262,4962,4962,4861,9761,97106
18 ott 202262,5863,3462,5862,9162,9121.873
17 ott 202260,2461,7960,2461,7961,79931
14 ott 202260,4060,8160,4060,5460,54361
13 ott 202259,1259,1259,0560,0560,0529
12 ott 202259,0759,7659,0759,5659,564.024
11 ott 202260,0360,1760,0059,9459,9462
10 ott 202259,8159,8159,8160,3060,3019
07 ott 202260,6560,6659,6459,6559,65304
06 ott 202262,0662,1862,0661,0661,0619
05 ott 202262,4962,5062,4061,8061,80127
04 ott 202262,2062,8062,2062,8762,87466
03 ott 202259,3660,7659,2260,6560,652.045
30 set 202259,6960,3459,6960,3160,31163
29 set 202259,1659,1658,7558,8058,8012
28 set 202259,2860,6059,0860,5860,58432
27 set 202260,7960,8860,4460,1760,17110
26 set 202259,8259,8759,6960,0360,031.651
23 set 202261,2061,2060,0360,0760,07881
22 set 202262,6462,6461,6661,4761,472.645
21 set 202262,5163,3562,5163,4163,41194
20 set 202268,8168,8168,8168,8168,81-
19 set 202268,8168,8168,8168,8168,81-
16 set 202268,8168,8168,8168,8168,81-
*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...