Italia markets open in 47 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.450,08 +1.873,29 (+3,50%) CMC Crypto 200
1.299,61 +22,63 (+1,77%)
Multi Units Luxembourg - Lyxor FTSE 100 UCITS Fund (D100.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:11PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 144,44 | 144,54 | 144,10 | 144,22 | 144,22 | - |
| 26 apr 2024 | 143,46 | 143,92 | 143,36 | 143,92 | 143,92 | - |
| 25 apr 2024 | 142,48 | 142,78 | 142,00 | 142,30 | 142,30 | - |
| 24 apr 2024 | 142,10 | 142,10 | 141,06 | 141,38 | 141,38 | - |
| 23 apr 2024 | 141,10 | 141,46 | 140,82 | 141,46 | 141,46 | - |
| 22 apr 2024 | 139,98 | 140,80 | 139,76 | 140,80 | 140,80 | - |
| 19 apr 2024 | 138,06 | 138,92 | 138,06 | 138,92 | 138,92 | - |
| 18 apr 2024 | 138,70 | 139,08 | 138,56 | 138,58 | 138,58 | - |
| 17 apr 2024 | 137,92 | 139,14 | 137,92 | 138,68 | 138,68 | - |
| 16 apr 2024 | 138,98 | 138,98 | 137,90 | 138,40 | 138,40 | - |
| 15 apr 2024 | 140,54 | 141,52 | 139,78 | 139,78 | 139,78 | - |
| 12 apr 2024 | 140,48 | 141,96 | 140,18 | 140,18 | 140,18 | - |
| 11 apr 2024 | 140,28 | 140,42 | 139,18 | 140,08 | 140,08 | - |
| 10 apr 2024 | 140,48 | 140,78 | 139,84 | 140,02 | 140,02 | - |
| 09 apr 2024 | 139,32 | 139,96 | 139,30 | 139,60 | 139,60 | - |
| 08 apr 2024 | 139,60 | 139,60 | 139,26 | 139,46 | 139,46 | - |
| 05 apr 2024 | 138,34 | 139,04 | 138,34 | 139,04 | 139,04 | - |
| 04 apr 2024 | 139,50 | 140,08 | 139,10 | 139,10 | 139,10 | - |
| 03 apr 2024 | 139,02 | 139,44 | 138,64 | 139,44 | 139,44 | - |
| 02 apr 2024 | 140,40 | 140,40 | 139,42 | 139,42 | 139,42 | - |
| 28 mar 2024 | 139,90 | 140,44 | 139,90 | 140,44 | 140,44 | - |
| 27 mar 2024 | 139,06 | 139,48 | 138,74 | 139,48 | 139,48 | - |
| 26 mar 2024 | 138,48 | 139,12 | 138,48 | 139,12 | 139,12 | - |
| 25 mar 2024 | 138,76 | 139,24 | 138,64 | 138,86 | 138,86 | - |
| 22 mar 2024 | 138,88 | 139,34 | 138,80 | 139,16 | 139,16 | - |
| 21 mar 2024 | 137,90 | 138,64 | 137,48 | 138,46 | 138,46 | - |
| 20 mar 2024 | 135,98 | 136,50 | 135,94 | 136,50 | 136,50 | - |
| 19 mar 2024 | 135,96 | 135,96 | 135,50 | 135,86 | 135,86 | - |
| 18 mar 2024 | 135,96 | 136,14 | 135,72 | 135,92 | 135,92 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 136,82 | 136,92 | 135,94 | 135,94 | 135,94 | - |
| 13 mar 2024 | 136,52 | 136,78 | 136,38 | 136,78 | 136,78 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 134,58 | 135,00 | 134,58 | 134,76 | 134,76 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 134,14 | 135,46 | 134,14 | 135,46 | 135,46 | - |
| 06 mar 2024 | 134,02 | 134,48 | 134,02 | 134,48 | 134,48 | - |
| 05 mar 2024 | 133,12 | 133,88 | 133,12 | 133,88 | 133,88 | - |
| 04 mar 2024 | 133,94 | 133,94 | 133,92 | 133,92 | 133,92 | - |
| 01 mar 2024 | 134,42 | 134,42 | 134,18 | 134,18 | 134,18 | - |
| 29 feb 2024 | 133,46 | 133,60 | 133,34 | 133,60 | 133,60 | - |
| 28 feb 2024 | 134,42 | 134,42 | 133,46 | 133,46 | 133,46 | - |
| 27 feb 2024 | 134,20 | 134,44 | 134,20 | 134,44 | 134,44 | - |
| 26 feb 2024 | 134,70 | 134,70 | 134,40 | 134,52 | 134,52 | - |
| 23 feb 2024 | 134,44 | 134,90 | 134,44 | 134,56 | 134,56 | - |
| 22 feb 2024 | 133,98 | 133,98 | 133,86 | 133,86 | 133,86 | - |
| 21 feb 2024 | 134,52 | 134,52 | 133,46 | 133,46 | 133,46 | - |
| 20 feb 2024 | 134,64 | 134,72 | 134,60 | 134,60 | 134,60 | - |
| 19 feb 2024 | 134,54 | 135,08 | 134,54 | 135,08 | 135,08 | - |
| 16 feb 2024 | 133,40 | 133,56 | 133,40 | 133,56 | 133,56 | - |
| 15 feb 2024 | 132,48 | 132,82 | 132,12 | 132,82 | 132,82 | - |
| 14 feb 2024 | 131,86 | 132,50 | 131,78 | 132,14 | 132,14 | - |
| 13 feb 2024 | 132,40 | 132,40 | 131,54 | 131,54 | 131,54 | - |
| 12 feb 2024 | 132,36 | 132,44 | 132,36 | 132,40 | 132,40 | 2 |
| 09 feb 2024 | 132,74 | 132,74 | 132,28 | 132,28 | 132,28 | - |
| 08 feb 2024 | 133,22 | 133,58 | 133,22 | 133,58 | 133,58 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 133,02 | 133,88 | 133,02 | 133,88 | 133,88 | - |
| 05 feb 2024 | 133,08 | 133,08 | 132,48 | 132,48 | 132,48 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 133,98 | 133,98 | 133,76 | 133,76 | 133,76 | - |
| 30 gen 2024 | 133,82 | 133,82 | 133,68 | 133,68 | 133,68 | - |
| 29 gen 2024 | 133,32 | 133,80 | 133,32 | 133,80 | 133,80 | - |
| 26 gen 2024 | 132,18 | 133,38 | 132,18 | 133,24 | 133,24 | - |
| 25 gen 2024 | 130,98 | 131,68 | 130,86 | 131,68 | 131,68 | - |
| 24 gen 2024 | 130,92 | 130,98 | 130,92 | 130,98 | 130,98 | - |
| 23 gen 2024 | 130,80 | 130,80 | 130,22 | 130,22 | 130,22 | - |
| 22 gen 2024 | 130,12 | 130,12 | 130,12 | 130,12 | 130,12 | - |
| 19 gen 2024 | 130,46 | 130,46 | 130,06 | 130,06 | 130,06 | - |
| 18 gen 2024 | 129,06 | 129,62 | 129,06 | 129,62 | 129,62 | - |
| 17 gen 2024 | 129,30 | 129,54 | 128,90 | 128,90 | 128,90 | - |
| 16 gen 2024 | 130,74 | 131,06 | 130,74 | 131,06 | 131,06 | - |
| 15 gen 2024 | 132,32 | 132,34 | 131,46 | 131,46 | 131,46 | - |
| 12 gen 2024 | 131,88 | 132,68 | 131,88 | 132,68 | 132,68 | - |
| 11 gen 2024 | 133,04 | 133,32 | 132,42 | 132,42 | 132,42 | - |
| 10 gen 2024 | 132,48 | 132,80 | 132,44 | 132,44 | 132,44 | - |
| 09 gen 2024 | 133,68 | 133,68 | 132,86 | 132,86 | 132,86 | - |
| 08 gen 2024 | 132,52 | 132,76 | 132,52 | 132,76 | 132,76 | - |
| 05 gen 2024 | 132,86 | 133,20 | 132,86 | 133,20 | 133,20 | - |
| 04 gen 2024 | 132,92 | 133,02 | 132,66 | 132,84 | 132,84 | - |
| 03 gen 2024 | 132,36 | 132,72 | 132,36 | 132,38 | 132,38 | - |
| 02 gen 2024 | 133,10 | 133,10 | 132,44 | 132,44 | 132,44 | - |
| 29 dic 2023 | 132,64 | 132,64 | 132,64 | 132,64 | 132,64 | - |
| 28 dic 2023 | 133,12 | 133,12 | 132,14 | 132,44 | 132,44 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 131,82 | 132,70 | 131,82 | 132,16 | 132,16 | 154 |
| 21 dic 2023 | 131,68 | 132,54 | 131,68 | 131,84 | 131,84 | - |
| 20 dic 2023 | 132,62 | 133,12 | 132,30 | 132,86 | 132,86 | - |
| 19 dic 2023 | 131,42 | 131,90 | 131,42 | 131,90 | 131,90 | - |
| 18 dic 2023 | 130,76 | 131,62 | 130,76 | 131,36 | 131,36 | - |
| 15 dic 2023 | 132,24 | 132,62 | 130,80 | 130,80 | 130,80 | - |
| 14 dic 2023 | 131,58 | 131,76 | 131,58 | 131,76 | 131,76 | - |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 131,42 | 131,42 | 130,86 | 130,86 | 130,86 | - |
| 12 dic 2023 | 5.255392 Dividendo | |||||
| 11 dic 2023 | 136,24 | 136,40 | 135,74 | 136,40 | 131,14 | - |
| 08 dic 2023 | 136,02 | 136,02 | 136,02 | 136,02 | 130,78 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.