Yahoo

Mail

Italia markets open in 4 hours

Dow Jones
35.911,81
-201,79(-0,56%)
Nasdaq
14.893,75
+86,95(+0,59%)
Nikkei 225
28.567,58
+234,06(+0,83%)
EUR/USD
1,1395
-0,0016(-0,14%)
BTC-EUR
36.969,44
-874,88(-2,31%)
CMC Crypto 200
1.010,78
-14,95(-1,46%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
17 gen 2022	43,28	43,65	43,28	43,65	43,65	200
14 gen 2022	43,22	43,53	43,22	43,22	43,22	-
13 gen 2022	43,49	43,97	43,49	43,80	43,80	-
12 gen 2022	43,60	43,81	43,60	43,81	43,81	-
11 gen 2022	43,13	43,57	43,13	43,46	43,46	-
10 gen 2022	43,59	43,71	42,94	43,06	43,06	-
07 gen 2022	43,65	43,86	43,63	43,63	43,63	-
06 gen 2022	43,62	44,08	43,62	43,68	43,68	-
05 gen 2022	44,06	44,53	43,86	43,86	43,86	-
04 gen 2022	43,89	44,02	43,89	44,02	44,02	-
03 gen 2022	43,40	44,08	43,40	44,08	44,08	-
30 dic 2021	43,24	43,63	43,24	43,63	43,63	200
29 dic 2021	43,46	43,46	43,36	43,36	43,36	-
28 dic 2021	43,33	43,70	43,33	43,70	43,70	-
27 dic 2021	42,88	43,19	42,88	43,19	43,19	-
23 dic 2021	42,72	43,26	42,72	43,11	43,11	-
22 dic 2021	42,24	42,62	42,24	42,62	42,62	-
21 dic 2021	42,11	42,28	42,11	42,28	42,28	-
20 dic 2021	41,31	41,63	41,20	41,60	41,60	-
17 dic 2021	42,17	42,47	41,79	41,79	41,79	-
16 dic 2021	42,78	42,78	42,32	42,32	42,32	-
15 dic 2021	41,83	42,33	41,83	42,04	42,04	-
14 dic 2021	42,30	42,66	42,02	42,02	42,02	-
13 dic 2021	42,56	42,76	42,53	42,53	42,53	-
10 dic 2021	42,46	42,55	42,44	42,44	42,44	-
09 dic 2021	42,32	42,74	42,32	42,74	42,74	-
08 dic 2021	42,60	43,35	42,60	43,22	43,22	-
07 dic 2021	41,69	43,18	41,69	43,18	43,18	-
06 dic 2021	41,99	42,06	41,50	42,06	42,06	2
03 dic 2021	41,76	41,78	41,35	41,35	41,35	50
02 dic 2021	41,84	42,12	41,67	41,67	41,67	200
01 dic 2021	41,51	42,24	41,51	42,24	42,24	-
30 nov 2021	40,92	41,65	40,92	41,65	41,65	-
29 nov 2021	41,80	42,00	41,61	41,61	41,61	-
26 nov 2021	42,15	42,26	41,29	41,29	41,29	-
25 nov 2021	43,39	43,63	43,28	43,28	43,28	-
24 nov 2021	43,44	43,44	43,13	43,13	43,13	-
23 nov 2021	43,51	43,51	43,38	43,50	43,50	-
22 nov 2021	44,01	44,28	44,01	44,09	44,09	-
19 nov 2021	44,40	44,63	44,17	44,17	44,17	-
18 nov 2021	44,38	44,57	44,38	44,57	44,57	-
17 nov 2021	44,35	44,65	44,35	44,65	44,65	-
16 nov 2021	44,22	44,62	44,22	44,42	44,42	-
15 nov 2021	44,01	44,17	44,01	44,17	44,17	-
12 nov 2021	43,90	44,26	43,90	44,26	44,26	-
11 nov 2021	43,71	43,85	43,71	43,85	43,85	-
10 nov 2021	43,85	44,15	43,85	44,06	44,06	-
09 nov 2021	43,78	44,03	43,76	43,76	43,76	-
08 nov 2021	43,92	44,23	43,92	44,19	44,19	-
05 nov 2021	43,65	44,23	43,65	44,23	44,23	-
04 nov 2021	43,73	43,94	43,73	43,87	43,87	-
03 nov 2021	43,26	43,60	43,26	43,60	43,60	-
02 nov 2021	43,09	43,52	43,09	43,29	43,29	100
01 nov 2021	43,03	43,44	43,03	43,11	43,11	-
29 ott 2021	42,39	42,76	42,39	42,73	42,73	-
28 ott 2021	42,48	42,86	42,48	42,85	42,85	-
27 ott 2021	42,49	42,73	42,49	42,61	42,61	-
26 ott 2021	42,23	42,82	42,23	42,82	42,82	-
25 ott 2021	42,30	42,54	42,30	42,54	42,54	-
22 ott 2021	42,28	42,28	42,28	42,28	42,28	-
21 ott 2021	42,09	42,16	42,09	42,11	42,11	-
20 ott 2021	42,01	42,31	42,01	42,31	42,31	-
19 ott 2021	42,12	42,18	42,10	42,18	42,18	-
18 ott 2021	42,15	42,15	41,90	41,99	41,99	-
15 ott 2021	42,20	42,34	42,20	42,34	42,34	-
14 ott 2021	41,57	41,97	41,57	41,96	41,96	-
13 ott 2021	40,83	41,28	40,83	41,28	41,28	-
12 ott 2021	40,77	41,10	40,77	41,08	41,08	-
11 ott 2021	41,18	41,18	41,10	41,10	41,10	-
08 ott 2021	41,38	41,42	41,38	41,41	41,41	-
07 ott 2021	41,13	41,51	41,13	41,51	41,51	-
06 ott 2021	40,74	40,74	40,31	40,74	40,74	-
05 ott 2021	40,60	41,13	40,60	41,12	41,12	-
04 ott 2021	40,58	40,80	40,53	40,53	40,53	-
01 ott 2021	40,51	40,69	40,51	40,69	40,69	-
30 set 2021	41,53	41,60	40,89	40,89	40,89	-
29 set 2021	41,25	41,38	41,20	41,20	41,20	-
28 set 2021	41,44	41,44	41,03	41,03	41,03	-
27 set 2021	42,42	42,42	42,37	42,38	42,38	-
24 set 2021	42,41	42,41	42,08	42,10	42,10	-
23 set 2021	42,23	42,33	42,23	42,33	42,33	-
22 set 2021	41,60	42,01	41,60	42,01	42,01	-
21 set 2021	41,03	41,48	41,03	41,48	41,48	-
20 set 2021	41,15	41,15	40,74	40,74	40,74	-
17 set 2021	42,35	42,46	41,67	41,67	41,67	-
16 set 2021	42,04	42,21	42,04	42,21	42,21	-
15 set 2021	41,99	42,29	41,97	41,97	41,97	-
14 set 2021	42,25	42,42	42,16	42,42	42,42	-
13 set 2021	42,13	42,33	42,13	42,22	42,22	-
10 set 2021	42,03	42,20	42,03	42,20	42,20	-
09 set 2021	41,92	41,97	41,83	41,83	41,83	-
08 set 2021	42,58	42,58	42,10	42,23	42,23	-
07 set 2021	42,79	42,81	42,61	42,61	42,61	-
06 set 2021	42,48	42,85	42,48	42,85	42,85	-
03 set 2021	42,67	42,67	42,43	42,43	42,43	-
02 set 2021	42,56	42,69	42,56	42,63	42,63	-
01 set 2021	42,56	42,72	42,56	42,67	42,67	-
31 ago 2021	42,42	42,42	42,42	42,42	42,42	-
30 ago 2021	42,26	42,39	42,26	42,35	42,35	-
27 ago 2021	42,04	42,31	42,03	42,31	42,31	-
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...

Dow Jones35.911,81-201,79(-0,56%)

Nasdaq 14.893,75+86,95(+0,59%)

Nikkei 22528.567,58+234,06(+0,83%)

EUR/USD1,1395-0,0016(-0,14%)

BTC-EUR36.969,44-874,88(-2,31%)

CMC Crypto 2001.010,78-14,95(-1,46%)

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

Dow Jones
35.911,81
-201,79(-0,56%)

Nasdaq
14.893,75
+86,95(+0,59%)

Nikkei 225
28.567,58
+234,06(+0,83%)

EUR/USD
1,1395
-0,0016(-0,14%)

BTC-EUR
36.969,44
-874,88(-2,31%)

CMC Crypto 200
1.010,78
-14,95(-1,46%)