Italia markets closed

Lyxor 1 STOXX Europe 600 ESG (DR) UCITS ETF (E960.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,65-0,37 (-0,71%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202452,1052,1051,6551,6551,65118
29 apr 202452,2352,2352,0252,0252,02191
26 apr 202451,7052,0251,6352,0152,01246
25 apr 202451,6751,6751,2751,3051,3087
24 apr 202452,0052,0051,5751,5751,57488
23 apr 202451,5651,8451,4951,8451,84836
22 apr 202451,2151,2151,1051,2151,2140
19 apr 202450,5950,8650,5350,7950,79626
18 apr 202450,8950,8950,6450,8650,8680
17 apr 202450,7651,0250,6550,7550,757.496
16 apr 202450,8151,0150,7350,7350,73160
15 apr 202451,7151,9351,5151,6351,63755
12 apr 202451,8351,8351,2951,4551,453
11 apr 202451,5351,5351,1651,3751,3747
10 apr 202451,7751,7751,5451,5451,54423
09 apr 202451,7751,7751,4051,4051,4030
08 apr 202451,5651,7251,5251,7251,72833
05 apr 202451,4651,4751,1851,4751,47732
04 apr 202451,8351,9451,8351,9351,93287
03 apr 202451,6451,8651,6451,8651,86249
02 apr 202451,9852,2551,6751,6851,681.437
28 mar 202452,1552,1551,9352,1552,15479
27 mar 202451,9452,1251,9152,0152,01136
26 mar 202451,8951,9251,8151,9251,922
25 mar 202451,9151,9151,5851,7851,782
22 mar 202451,6951,7751,6651,7751,771
21 mar 202451,5351,8151,5351,8151,8168
20 mar 202451,1851,2851,1851,2751,272
19 mar 202451,1151,3551,1151,2851,2826
18 mar 202451,2251,3151,1851,1851,18142
15 mar 202451,5151,6051,3251,3851,381.012
14 mar 202451,5551,6451,3251,4351,43250
13 mar 202451,4751,5151,4751,5051,50121
12 mar 202451,0651,4650,9951,4651,461.624
11 mar 202451,0351,0350,8650,9150,9120
08 mar 202451,0951,2150,9851,1151,11661
07 mar 202450,4551,2150,4551,1451,14608
06 mar 202450,2650,5550,2650,5550,55256
05 mar 202450,2050,3950,2050,2350,23811
04 mar 202450,4950,6350,3050,4550,45452
01 mar 202450,4250,5050,2150,4450,441.072
29 feb 202450,2450,3350,0850,1350,131.107
28 feb 202450,2750,2750,1550,1550,15658
27 feb 202450,2550,3550,1750,3550,351.076
26 feb 202450,3550,3550,1150,2150,21708
23 feb 202450,4150,4150,2050,4150,411.051
22 feb 202450,2950,2950,0050,2550,25425
21 feb 202449,7849,8649,7049,8649,86139
20 feb 202449,7149,9049,7149,8549,85247
19 feb 202449,8149,9449,6849,8749,87694
16 feb 202449,7849,7849,6449,7849,78644
15 feb 202449,5149,5749,2849,5749,57634
14 feb 202448,9549,1548,9549,1549,152.370
13 feb 202449,2849,2848,9248,9248,92199
12 feb 202449,3649,4649,2149,3449,34929
09 feb 202449,1749,1949,0649,1049,1010
08 feb 202449,3649,3649,1249,1249,12201
07 feb 202449,4249,4249,1349,2449,241.631
06 feb 202449,1749,2449,0349,2449,243.088
05 feb 202449,1549,2249,0149,0249,021.060
02 feb 202449,3649,4249,0949,1049,10227
01 feb 202449,1749,2348,9648,9648,963.726
31 gen 202449,3749,3749,2649,2649,26-
30 gen 202449,4349,4349,1949,3049,30206
29 gen 202449,1049,1549,0949,1549,1581
26 gen 202448,6749,1548,6749,0649,061.510
25 gen 202448,2748,4948,0648,4948,49916
24 gen 202448,1948,3348,1348,3348,33422
23 gen 202448,0348,0347,7647,7847,78413
22 gen 202447,9747,9747,6947,8847,88250
19 gen 202447,8847,8847,5147,5147,516
18 gen 202447,4247,6847,4247,6347,6310.830
17 gen 202447,3647,4247,3447,4247,4253
16 gen 202447,6748,0147,6747,9047,901.481
15 gen 202448,4648,4648,0648,1748,17174
12 gen 202448,1848,2848,1048,2848,28499
11 gen 202448,6748,6747,8747,8747,87463
10 gen 202448,2748,2948,1748,2948,29661
09 gen 202448,4948,4948,2448,3548,351.752
08 gen 202448,2448,5448,1948,5448,541.094
05 gen 202447,9948,4947,9748,3148,311.427
04 gen 202448,4048,4148,1148,4148,41101
03 gen 202448,4148,4148,0848,0848,0836
02 gen 202448,8848,9248,4248,4748,471.069
29 dic 202348,4748,6048,3948,3948,39835
28 dic 202348,8348,8348,3348,4648,46368
27 dic 202348,4748,5148,4148,4148,41697
22 dic 202348,2848,4548,1948,4548,45579
21 dic 202348,3448,3448,1748,3348,33222
20 dic 202348,4748,4948,3648,4948,4911
19 dic 202348,2248,4048,2248,3348,33204
18 dic 202348,2448,2948,1448,1448,14153
15 dic 202348,2948,4348,2448,3848,38964
14 dic 202348,5148,5848,2848,2848,28595
13 dic 202347,9048,0447,9047,9047,90630
12 dic 202347,9948,1047,9547,9947,992.473
11 dic 202347,9148,0947,8348,0948,09449
08 dic 202347,4047,9447,4047,8347,83158
07 dic 202347,6547,6547,4247,5147,5117
06 dic 202347,2147,2147,2147,2147,21-
*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...