Italia markets open in 4 hours

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

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
43,65+0,42 (+0,98%)
Alla chiusura: 03:05PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202243,2843,6543,2843,6543,65200
14 gen 202243,2243,5343,2243,2243,22-
13 gen 202243,4943,9743,4943,8043,80-
12 gen 202243,6043,8143,6043,8143,81-
11 gen 202243,1343,5743,1343,4643,46-
10 gen 202243,5943,7142,9443,0643,06-
07 gen 202243,6543,8643,6343,6343,63-
06 gen 202243,6244,0843,6243,6843,68-
05 gen 202244,0644,5343,8643,8643,86-
04 gen 202243,8944,0243,8944,0244,02-
03 gen 202243,4044,0843,4044,0844,08-
30 dic 202143,2443,6343,2443,6343,63200
29 dic 202143,4643,4643,3643,3643,36-
28 dic 202143,3343,7043,3343,7043,70-
27 dic 202142,8843,1942,8843,1943,19-
23 dic 202142,7243,2642,7243,1143,11-
22 dic 202142,2442,6242,2442,6242,62-
21 dic 202142,1142,2842,1142,2842,28-
20 dic 202141,3141,6341,2041,6041,60-
17 dic 202142,1742,4741,7941,7941,79-
16 dic 202142,7842,7842,3242,3242,32-
15 dic 202141,8342,3341,8342,0442,04-
14 dic 202142,3042,6642,0242,0242,02-
13 dic 202142,5642,7642,5342,5342,53-
10 dic 202142,4642,5542,4442,4442,44-
09 dic 202142,3242,7442,3242,7442,74-
08 dic 202142,6043,3542,6043,2243,22-
07 dic 202141,6943,1841,6943,1843,18-
06 dic 202141,9942,0641,5042,0642,062
03 dic 202141,7641,7841,3541,3541,3550
02 dic 202141,8442,1241,6741,6741,67200
01 dic 202141,5142,2441,5142,2442,24-
30 nov 202140,9241,6540,9241,6541,65-
29 nov 202141,8042,0041,6141,6141,61-
26 nov 202142,1542,2641,2941,2941,29-
25 nov 202143,3943,6343,2843,2843,28-
24 nov 202143,4443,4443,1343,1343,13-
23 nov 202143,5143,5143,3843,5043,50-
22 nov 202144,0144,2844,0144,0944,09-
19 nov 202144,4044,6344,1744,1744,17-
18 nov 202144,3844,5744,3844,5744,57-
17 nov 202144,3544,6544,3544,6544,65-
16 nov 202144,2244,6244,2244,4244,42-
15 nov 202144,0144,1744,0144,1744,17-
12 nov 202143,9044,2643,9044,2644,26-
11 nov 202143,7143,8543,7143,8543,85-
10 nov 202143,8544,1543,8544,0644,06-
09 nov 202143,7844,0343,7643,7643,76-
08 nov 202143,9244,2343,9244,1944,19-
05 nov 202143,6544,2343,6544,2344,23-
04 nov 202143,7343,9443,7343,8743,87-
03 nov 202143,2643,6043,2643,6043,60-
02 nov 202143,0943,5243,0943,2943,29100
01 nov 202143,0343,4443,0343,1143,11-
29 ott 202142,3942,7642,3942,7342,73-
28 ott 202142,4842,8642,4842,8542,85-
27 ott 202142,4942,7342,4942,6142,61-
26 ott 202142,2342,8242,2342,8242,82-
25 ott 202142,3042,5442,3042,5442,54-
22 ott 202142,2842,2842,2842,2842,28-
21 ott 202142,0942,1642,0942,1142,11-
20 ott 202142,0142,3142,0142,3142,31-
19 ott 202142,1242,1842,1042,1842,18-
18 ott 202142,1542,1541,9041,9941,99-
15 ott 202142,2042,3442,2042,3442,34-
14 ott 202141,5741,9741,5741,9641,96-
13 ott 202140,8341,2840,8341,2841,28-
12 ott 202140,7741,1040,7741,0841,08-
11 ott 202141,1841,1841,1041,1041,10-
08 ott 202141,3841,4241,3841,4141,41-
07 ott 202141,1341,5141,1341,5141,51-
06 ott 202140,7440,7440,3140,7440,74-
05 ott 202140,6041,1340,6041,1241,12-
04 ott 202140,5840,8040,5340,5340,53-
01 ott 202140,5140,6940,5140,6940,69-
30 set 202141,5341,6040,8940,8940,89-
29 set 202141,2541,3841,2041,2041,20-
28 set 202141,4441,4441,0341,0341,03-
27 set 202142,4242,4242,3742,3842,38-
24 set 202142,4142,4142,0842,1042,10-
23 set 202142,2342,3342,2342,3342,33-
22 set 202141,6042,0141,6042,0142,01-
21 set 202141,0341,4841,0341,4841,48-
20 set 202141,1541,1540,7440,7440,74-
17 set 202142,3542,4641,6741,6741,67-
16 set 202142,0442,2142,0442,2142,21-
15 set 202141,9942,2941,9741,9741,97-
14 set 202142,2542,4242,1642,4242,42-
13 set 202142,1342,3342,1342,2242,22-
10 set 202142,0342,2042,0342,2042,20-
09 set 202141,9241,9741,8341,8341,83-
08 set 202142,5842,5842,1042,2342,23-
07 set 202142,7942,8142,6142,6142,61-
06 set 202142,4842,8542,4842,8542,85-
03 set 202142,6742,6742,4342,4342,43-
02 set 202142,5642,6942,5642,6342,63-
01 set 202142,5642,7242,5642,6742,67-
31 ago 202142,4242,4242,4242,4242,42-
30 ago 202142,2642,3942,2642,3542,35-
27 ago 202142,0442,3142,0342,3142,31-
*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...