Italia markets open in 14 minutes

Invesco S&P 500 UCITS ETF (EUR Hdg) (E500.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,73+0,23 (+0,55%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202442,7642,8142,7042,7342,7311.790
27 giu 202442,5442,6542,5042,5042,5015.675
26 giu 202442,5742,6342,4242,4742,476.070
25 giu 202442,4042,4842,3542,4642,462.305
24 giu 202442,5242,6542,4642,6342,6315.064
21 giu 202442,5642,5942,4142,5242,5211.715
20 giu 202442,8242,8942,7042,7442,745.816
19 giu 202442,7442,7442,7042,7242,721.091
18 giu 202442,5742,6342,5742,5942,5910.017
17 giu 202442,2942,3242,2042,3142,3111.052
14 giu 202442,2642,2641,9942,1642,162.163
13 giu 202442,2842,3542,1742,1842,187.288
12 giu 202441,8342,3641,8342,2842,287.157
11 giu 202441,6941,7141,4841,6341,633.084
10 giu 202441,5441,6341,4741,6341,6310.703
07 giu 202441,7241,7541,4841,6741,6717.636
06 giu 202441,6841,7041,6241,6341,636.424
05 giu 202441,1841,4541,1841,4541,451.371
04 giu 202441,0441,0640,8440,9240,928.434
03 giu 202441,2041,2240,9641,0341,037.553
31 mag 202440,7140,8940,5340,5340,5311.683
30 mag 202440,7840,9040,7640,8440,8411.328
29 mag 202441,1641,1640,9841,0241,029.100
28 mag 202441,4041,4041,2441,2841,2821.744
27 mag 202441,2541,3141,2241,3141,3110.383
24 mag 202440,9841,3140,9841,2541,251.516
23 mag 202441,5041,5641,2941,3441,343.684
22 mag 202441,3841,3941,3241,3741,371.318
21 mag 202441,3241,3441,2441,3141,3130.038
20 mag 202441,3241,4341,2841,4241,421.510
17 mag 202441,2441,2441,1741,1941,191.892
16 mag 202441,3541,4141,2841,4041,402.656
15 mag 202440,8541,1640,8041,1641,165.148
14 mag 202440,6140,6840,5740,6540,659.338
13 mag 202440,6540,7440,6040,6140,615.460
10 mag 202440,6540,7340,5640,5640,565.508
09 mag 202440,3140,5040,2340,4940,495.038
08 mag 202440,3840,3940,2440,3540,354.506
07 mag 202440,3340,4340,2840,4040,407.578
06 mag 202439,9440,1439,9440,1240,124.324
03 mag 202439,5339,9039,4839,8239,826.170
02 mag 202439,2939,4539,0039,1839,1811.359
30 apr 202439,7839,8139,5339,5339,5310.744
29 apr 202439,8039,8739,7539,7539,755.444
26 apr 202439,6239,7739,5239,6939,6921.701
25 apr 202439,2739,3038,8239,0139,0177.562
24 apr 202439,5939,6039,3839,4239,429.560
23 apr 202439,0639,4239,0339,4239,4220.314
22 apr 202438,8738,9038,7238,7638,762.888
19 apr 202438,8239,0638,7838,8738,878.308
18 apr 202439,2839,3439,0639,2939,294.504
17 apr 202439,3239,5439,1639,1639,166.681
16 apr 202439,3739,5439,2639,3839,3824.787
15 apr 202440,1540,2639,9240,0340,0322.310
12 apr 202440,5440,5440,0540,1540,156.531
11 apr 202440,2240,3140,0240,1640,1622.553
10 apr 202440,6440,6739,9840,1940,196.226
09 apr 202440,5640,6740,2240,3340,334.705
08 apr 202440,4740,6440,4540,5940,596.175
05 apr 202440,2040,4840,2040,4840,484.201
04 apr 202440,7340,9340,7040,8740,872.692
03 apr 202440,5340,7240,4640,7140,713.818
02 apr 202440,8240,9040,3940,4840,483.295
28 mar 202440,8540,9640,8540,9240,922.211
27 mar 202440,7140,7940,6240,6740,6719.969
26 mar 202440,7740,8440,7440,7640,761.201
25 mar 202440,7440,7840,6440,7140,716.872
22 mar 202440,8540,9140,7640,7640,761.847
21 mar 202440,9340,9940,8540,9940,998.149
20 mar 202440,3140,4040,3040,3540,3514.259
19 mar 202440,1440,2539,9640,2540,2549.239
18 mar 202440,0240,3140,0140,2440,249.733
15 mar 202440,1740,2839,8439,8539,857.139
14 mar 202440,3840,4340,0840,1840,185.483
13 mar 202440,3640,3840,2540,2840,2812.503
12 mar 202440,0640,3039,8840,2040,203.935
11 mar 202439,9039,9339,7039,8739,878.354
08 mar 202440,2240,4340,1540,1840,184.292
07 mar 202439,7040,1639,6740,1240,123.159
06 mar 202439,6739,9239,6739,9039,9018.081
05 mar 202439,9039,9039,6539,6739,6733.163
04 mar 202440,0340,0539,9840,0040,005.239
01 mar 202439,7839,9239,6339,8539,8510.209
29 feb 202439,4839,6539,3939,5839,5814.752
28 feb 202439,5539,5739,4039,5439,5413.510
27 feb 202439,5339,5839,4939,4939,4914.623
26 feb 202439,6239,7339,5939,6339,638.647
23 feb 202439,6539,8439,6239,7039,7013.449
22 feb 202439,2339,5139,2339,5139,5115.389
21 feb 202438,7638,7638,6738,7238,729.398
20 feb 202438,9338,9538,7338,7638,762.387
19 feb 202439,0539,0839,0039,0439,0411.981
16 feb 202439,2339,3339,0039,2139,211.729
15 feb 202439,0639,1739,0239,0339,032.025
14 feb 202438,6938,8438,6838,7638,768.234
13 feb 202439,1339,1338,5738,7238,7210.327
12 feb 202439,1839,3339,1639,3339,337.584
09 feb 202438,9839,1038,9739,0439,043.198
08 feb 202438,9238,9438,8738,9038,9022.924
07 feb 202438,6038,8938,5838,8438,842.090
*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...