Italia markets closed

Lyxor 1 EURO STOXX 50 (DR) UCITS ETF (E950.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,72-0,56 (-1,56%)
Al 04:46PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202235,8635,8635,5635,7235,7246
29 giu 202236,4936,4936,2836,2836,28-
28 giu 202236,7437,0336,7437,0337,03-
27 giu 202236,7437,1736,7436,7836,7846
24 giu 202235,8536,8135,8536,6236,62-
23 giu 202235,6535,8135,6535,8135,81-
22 giu 202235,5235,5235,3935,4935,49-
21 giu 202236,0336,4536,0336,3736,37-
20 giu 202235,6535,9435,6535,8035,80-
17 giu 202235,5836,1335,5836,1336,13-
16 giu 202236,5836,5835,6735,6735,67-
15 giu 202236,1736,6336,1736,6336,63-
14 giu 202236,5936,5935,6235,6235,62-
13 giu 202236,4636,5436,4636,5436,54-
10 giu 202238,1538,1537,4237,4237,42-
09 giu 202238,7639,1338,7638,9038,90-
08 giu 202239,4439,4439,1739,1739,1743
07 giu 202239,3639,3739,3639,3739,37-
06 giu 202239,3139,7739,3139,7739,77-
03 giu 202239,4639,5639,4639,5639,56-
02 giu 202238,9039,4038,9039,4039,40-
01 giu 202239,2239,3239,2239,3239,32-
31 mag 202239,4639,7539,4639,5339,53-
30 mag 202239,6339,8839,6339,8339,83-
27 mag 202238,6239,2638,6239,2639,26-
26 mag 202237,9038,3637,9038,3638,36-
25 mag 202237,9038,2437,9038,2438,24-
24 mag 202237,8138,0237,8138,0238,02-
23 mag 202238,1638,2938,1138,1138,11-
20 mag 202237,7838,2437,7838,0338,03-
19 mag 202237,4937,5837,3137,4237,42-
18 mag 202238,5638,7137,5637,5637,56-
17 mag 202238,1538,7238,1538,5338,53-
16 mag 202237,9038,0837,9038,0838,0848
13 mag 202237,5438,0837,5438,0838,08-
12 mag 202236,5337,4236,5336,7936,79-
11 mag 202236,7237,4936,7237,4937,49-
10 mag 202236,5136,9636,5136,8536,85-
09 mag 202236,8736,8736,5336,5336,53-
06 mag 202237,7137,7137,7137,7137,71-
05 mag 202238,9239,0638,7238,7638,76-
04 mag 202238,2838,2838,2438,2438,24-
03 mag 202238,3338,6438,3338,4038,40-
02 mag 202238,0838,2938,0838,2838,28-
29 apr 202238,8738,8738,5338,5338,53-
28 apr 202238,1838,8538,1838,7938,79-
27 apr 202237,7437,9237,7437,9237,92-
26 apr 202238,6338,7838,5938,5938,59-
25 apr 202238,8838,8838,8838,8838,88-
22 apr 202239,2039,4938,8838,8838,88-
21 apr 202239,5840,1439,5840,1040,10242
20 apr 202239,3539,7139,3339,4839,48-
19 apr 202238,7439,0838,7438,7938,79-
14 apr 202238,9038,9038,9038,9038,90-
13 apr 202238,8338,9038,6338,6338,63-
12 apr 202238,3638,3638,3638,3638,36-
11 apr 202238,7739,2738,7739,2739,27-
08 apr 202238,8039,3538,8039,2439,24-
07 apr 202238,6039,1638,6038,8338,83-
06 apr 202239,4939,4938,9138,9138,91-
05 apr 202240,0240,0239,4939,6239,62-
04 apr 202239,7940,0339,7940,0340,03-
01 apr 202239,4439,4439,4439,4439,44-
31 mar 202240,0140,0139,3739,3739,37-
30 mar 202240,3740,4040,0140,0140,01150
29 mar 202239,7640,4039,7640,3740,37-
28 mar 202239,2140,0839,2139,6739,6724
25 mar 202239,2139,2139,2139,2139,21-
24 mar 202239,1739,4439,1739,3639,36-
23 mar 202239,8539,9239,5039,5039,50-
22 mar 202239,2339,7939,2339,7939,79-
21 mar 202239,2939,7339,0839,0839,08-
18 mar 202239,2839,4039,0239,0239,02-
17 mar 202239,6239,6239,1339,2639,26-
16 mar 202238,5939,6738,5939,4039,40-
15 mar 202237,2238,0137,2238,0138,0170
14 mar 202237,7938,2837,7938,1938,19-
11 mar 202237,1538,1537,1537,1537,15-
10 mar 202237,8137,8136,9936,9936,99-
09 mar 202235,8837,4135,8837,4137,41-
08 mar 202234,2636,4234,2636,0636,06-
07 mar 202234,5936,1534,5934,7634,76-
04 mar 202236,7736,7736,7736,7736,77-
03 mar 202238,7639,0737,6637,6637,66-
02 mar 202237,5038,7237,5038,7238,72-
01 mar 202239,1539,1538,5238,5238,52-
28 feb 202238,6939,3138,6939,0339,03-
25 feb 202239,3240,4039,1340,4040,40100
24 feb 202237,7639,0137,7638,8538,85-
23 feb 202240,3141,2440,1240,1240,12-
22 feb 202239,3740,5439,3740,3740,37150
21 feb 202241,6141,6139,9839,9839,98-
18 feb 202241,6941,6941,3841,3841,38-
17 feb 202241,7142,1041,5141,5141,51-
16 feb 202242,0242,4642,0042,0042,00-
15 feb 202240,9242,1240,9242,1242,12-
14 feb 202241,1941,2840,7340,9740,97-
11 feb 202241,9742,2541,9041,9041,90-
10 feb 202242,5642,8342,5642,6542,65-
09 feb 202242,1242,6942,1242,5942,59-
*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...