Yahoo

Mail

Italia markets open in 2 hours 14 minutes

Dow Jones
39.806,77
-196,82(-0,49%)
Nasdaq
16.794,88
+108,91(+0,65%)
Nikkei 225
39.040,14
-29,54(-0,08%)
EUR/USD
1,0862
+0,0001(+0,01%)
Bitcoin EUR
65.348,11
+3.611,43(+5,85%)
CMC Crypto 200
1.527,62
+173,20(+12,79%)

Multi Units Luxembourg - Lyxor MSCI Eastern Europe Ex Russia UCITS ETF (EAST.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.

Aggiungi a watchlist

37,31

+0,20

(+0,55%)

Alla chiusura: 05:16PM CEST

Periodo di tempo:

21 mag 2023 - 21 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in CHFScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
17 mag 2024	37,31	37,31	37,31	37,31	37,31	2
16 mag 2024	37,22	37,22	37,22	37,22	37,22	-
15 mag 2024	37,11	37,11	37,11	37,11	37,11	86
14 mag 2024	36,85	36,85	36,85	36,85	36,85	-
13 mag 2024	36,65	36,65	36,65	36,65	36,65	211
10 mag 2024	36,35	36,35	36,35	36,35	36,35	-
08 mag 2024	36,52	36,52	36,52	36,52	36,52	-
07 mag 2024	36,52	36,52	36,52	36,52	36,52	501
06 mag 2024	35,62	36,44	35,58	36,40	36,40	5.507
03 mag 2024	35,53	35,53	35,53	35,53	35,53	150
02 mag 2024	35,24	35,24	35,24	35,24	35,24	38
30 apr 2024	35,58	35,58	35,58	35,58	35,58	2
29 apr 2024	35,81	35,81	35,81	35,81	35,81	533
26 apr 2024	35,44	35,44	35,44	35,44	35,44	148
25 apr 2024	35,03	35,03	35,03	35,03	35,03	-
24 apr 2024	35,07	35,09	35,07	35,09	35,09	501
23 apr 2024	35,26	35,26	35,26	35,26	35,26	3
22 apr 2024	34,85	34,85	34,85	34,85	34,85	-
19 apr 2024	34,38	34,56	34,38	34,56	34,56	759
18 apr 2024	34,39	34,39	34,39	34,39	34,39	-
17 apr 2024	33,63	33,63	33,63	33,63	33,63	-
16 apr 2024	33,63	33,63	33,63	33,63	33,63	1
15 apr 2024	35,09	35,09	34,81	34,81	34,81	1.472
12 apr 2024	34,78	34,78	34,78	34,78	34,78	-
11 apr 2024	35,35	35,35	35,35	35,35	35,35	-
10 apr 2024	35,67	35,79	35,60	35,60	35,60	3.368
09 apr 2024	35,40	35,40	35,40	35,40	35,40	-
08 apr 2024	35,53	35,72	35,53	35,72	35,72	2.275
05 apr 2024	34,87	34,87	34,87	34,87	34,87	304
04 apr 2024	35,19	35,19	35,08	35,08	35,08	3.121
03 apr 2024	34,54	34,54	34,54	34,54	34,54	-
02 apr 2024	34,58	34,62	34,54	34,54	34,54	3.697
28 mar 2024	34,44	34,44	34,44	34,44	34,44	1
27 mar 2024	34,05	34,05	34,05	34,05	34,05	1
26 mar 2024	33,31	33,31	33,31	33,31	33,31	-
25 mar 2024	33,31	33,31	33,31	33,31	33,31	102
22 mar 2024	33,83	33,83	33,31	33,35	33,35	5.719
21 mar 2024	34,24	34,24	34,24	34,24	34,24	451
20 mar 2024	33,17	33,17	33,17	33,17	33,17	-
19 mar 2024	33,13	33,13	33,13	33,13	33,13	-
18 mar 2024	33,23	33,23	33,23	33,23	33,23	-
15 mar 2024	32,83	33,23	32,83	33,23	33,23	1.824
14 mar 2024	33,67	33,67	33,67	33,67	33,67	3.483
13 mar 2024	33,67	33,67	33,67	33,67	33,67	-
12 mar 2024	33,67	33,67	33,67	33,67	33,67	-
11 mar 2024	33,19	33,19	33,19	33,19	33,19	53
08 mar 2024	33,10	33,10	33,10	33,10	33,10	-
07 mar 2024	33,10	33,10	33,10	33,10	33,10	-
06 mar 2024	33,51	33,51	33,51	33,51	33,51	22
05 mar 2024	33,15	33,15	33,15	33,15	33,15	73
04 mar 2024	33,46	33,46	33,46	33,46	33,46	69
01 mar 2024	33,78	33,78	33,78	33,78	33,78	108
29 feb 2024	33,44	33,44	33,44	33,44	33,44	1.722
28 feb 2024	33,35	33,35	33,35	33,35	33,35	46
27 feb 2024	33,99	34,01	33,99	34,01	34,01	1.400
26 feb 2024	34,24	34,24	34,22	34,22	34,22	1.404
23 feb 2024	33,98	33,98	33,98	33,98	33,98	1.070
22 feb 2024	33,99	33,99	33,99	33,99	33,99	535
21 feb 2024	33,66	33,66	33,66	33,66	33,66	568
20 feb 2024	33,49	33,49	33,49	33,49	33,49	-
19 feb 2024	33,01	33,01	33,01	33,01	33,01	-
16 feb 2024	32,78	32,78	32,78	32,78	32,78	-
15 feb 2024	32,38	32,38	32,38	32,38	32,38	642
14 feb 2024	32,40	32,40	32,40	32,40	32,40	-
13 feb 2024	32,13	32,13	32,13	32,13	32,13	-
12 feb 2024	32,26	32,26	32,26	32,26	32,26	-
09 feb 2024	31,89	31,89	31,89	31,89	31,89	-
08 feb 2024	31,94	31,94	31,85	31,85	31,85	2.233
07 feb 2024	32,05	32,05	32,05	32,05	32,05	-
06 feb 2024	32,05	32,05	32,05	32,05	32,05	66
05 feb 2024	32,05	32,05	32,05	32,05	32,05	-
02 feb 2024	32,22	32,22	32,22	32,22	32,22	33
01 feb 2024	31,48	31,48	31,48	31,48	31,48	89
31 gen 2024	31,20	31,20	31,20	31,20	31,20	-
30 gen 2024	30,72	30,72	30,72	30,72	30,72	2.744
29 gen 2024	30,41	30,41	30,41	30,41	30,41	-
26 gen 2024	30,53	30,53	30,53	30,53	30,53	161
25 gen 2024	30,61	30,61	30,61	30,61	30,61	3.061
24 gen 2024	30,61	30,61	30,61	30,61	30,61	300
23 gen 2024	30,55	30,55	30,55	30,55	30,55	-
22 gen 2024	30,90	30,90	30,90	30,90	30,90	-
19 gen 2024	30,84	30,84	30,84	30,84	30,84	1.000
18 gen 2024	30,39	30,39	30,39	30,39	30,39	-
17 gen 2024	30,33	30,33	30,33	30,33	30,33	17
16 gen 2024	30,66	30,66	30,66	30,66	30,66	-
15 gen 2024	30,83	30,83	30,83	30,83	30,83	-
12 gen 2024	31,17	31,17	31,17	31,17	31,17	-
11 gen 2024	31,20	31,20	31,20	31,20	31,20	-
10 gen 2024	31,24	31,24	31,24	31,24	31,24	-
09 gen 2024	31,24	31,24	31,24	31,24	31,24	-
08 gen 2024	31,08	31,08	31,08	31,08	31,08	-
05 gen 2024	30,92	30,92	30,92	30,92	30,92	64
04 gen 2024	31,00	31,00	31,00	31,00	31,00	2.000
03 gen 2024	31,30	31,30	31,30	31,30	31,30	-
29 dic 2023	31,63	31,63	31,63	31,63	31,63	-
28 dic 2023	31,76	31,76	31,76	31,76	31,76	-
27 dic 2023	32,08	32,08	32,08	32,08	32,08	837
22 dic 2023	31,85	31,85	31,85	31,85	31,85	-
21 dic 2023	31,85	31,85	31,85	31,85	31,85	-
20 dic 2023	31,85	31,85	31,85	31,85	31,85	-
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 Jones39.806,77-196,82(-0,49%)

Nasdaq 16.794,88+108,91(+0,65%)

Nikkei 22539.040,14-29,54(-0,08%)

EUR/USD1,0862+0,0001(+0,01%)

Bitcoin EUR65.348,11+3.611,43(+5,85%)

CMC Crypto 2001.527,62+173,20(+12,79%)

Multi Units Luxembourg - Lyxor MSCI Eastern Europe Ex Russia UCITS ETF (EAST.SW)

Dow Jones
39.806,77
-196,82(-0,49%)

Nasdaq
16.794,88
+108,91(+0,65%)

Nikkei 225
39.040,14
-29,54(-0,08%)

EUR/USD
1,0862
+0,0001(+0,01%)

Bitcoin EUR
65.348,11
+3.611,43(+5,85%)

CMC Crypto 200
1.527,62
+173,20(+12,79%)