Italia markets open in 7 hours 35 minutes

Lyxor MSCI Eastern Europe ex Russia UCITS ETF Acc (EST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,37-0,09 (-0,49%)
Alla chiusura: 02:48PM CET
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202317,3517,5417,3517,4217,423.267
02 feb 202317,3617,5017,2317,4617,4615.736
01 feb 202317,3217,3217,1417,1717,1724.203
31 gen 202317,2217,2217,1917,2117,211.047
30 gen 202317,4217,4217,2017,2117,211.071
27 gen 202317,4817,5617,4817,5217,529.320
26 gen 202317,4317,5117,4217,4217,42491
25 gen 202317,2317,2317,1417,2617,26280
24 gen 202317,4517,5117,4517,3917,391.035
23 gen 202317,3317,4017,2517,4217,421.158
20 gen 202317,0217,0217,0217,0217,02-
19 gen 202317,0517,0517,0517,0217,02126
18 gen 202317,2917,3017,2917,1917,19207
17 gen 202317,2017,2917,1817,1817,18419
16 gen 202317,1717,4517,1017,4517,45464
13 gen 202317,3517,4517,3517,2617,26263
12 gen 202317,4917,4917,2417,3217,32448
11 gen 202317,4317,4317,3217,2617,264.624
10 gen 202317,1217,3317,1117,4017,40175
09 gen 202317,0917,2017,0217,1717,173.771
06 gen 202316,7716,8716,7316,9116,91229
05 gen 202316,7916,7916,7916,7816,7825
04 gen 202316,7316,7416,7316,8516,85268
03 gen 202316,5016,5016,5016,4716,47153
02 gen 202316,3016,3016,2716,2716,27302
30 dic 202216,3216,3216,3216,3216,32-
29 dic 202216,3016,3016,3016,3216,32218
28 dic 202216,1416,1416,1416,0516,05129
27 dic 202216,2716,2716,2716,2716,27-
23 dic 202216,3016,3016,1716,2716,27210
22 dic 202216,1816,2216,1816,2916,291.331
21 dic 202216,0816,0816,0516,3316,332.416
20 dic 202215,9016,0615,8416,0416,04950
19 dic 202215,8515,8515,8515,9015,9010
16 dic 202215,8815,8815,8815,8815,88-
15 dic 202216,0516,0515,8815,8815,88121
14 dic 202216,1016,1416,1016,2116,21570
13 dic 202215,8216,1915,8216,1416,14584
12 dic 202215,8115,8115,8115,7515,75957
09 dic 202215,6615,6615,6615,6615,66-
08 dic 202215,6615,6615,6615,6615,66-
07 dic 202215,7115,7115,6515,6615,66777
06 dic 202215,7815,7815,7815,7115,7113
05 dic 202215,9016,0515,9015,7415,74270
02 dic 202216,1216,1215,9015,9615,961.611
01 dic 202216,2216,2216,2016,2016,2078
30 nov 202216,0116,1016,0115,9715,97852
29 nov 202215,9215,9215,9215,9015,901.000
28 nov 202216,1216,1216,1216,0216,02150
25 nov 202216,0616,1716,0016,1116,11261
24 nov 202215,9015,9015,9016,1016,1050
23 nov 202215,8415,8415,8415,8415,84-
22 nov 202215,8315,8315,8315,8415,847
21 nov 202215,6415,7015,5915,6615,661.519
18 nov 202215,7915,7915,7915,7515,7571
17 nov 202216,0616,0616,0616,0616,06-
16 nov 202216,0016,0615,9816,0616,06510
15 nov 202216,0016,2116,0016,1816,18296
14 nov 202216,0716,0715,8615,9415,941.890
11 nov 202215,7715,9015,7715,8715,871.083
10 nov 202215,2415,7015,2315,6915,6992
09 nov 202215,4415,4415,3015,4315,4381
08 nov 202215,2215,2215,1915,3815,381.400
07 nov 202215,0815,0815,0815,0815,08-
04 nov 202214,9915,0114,9915,0815,08135
03 nov 202214,4114,5114,4114,6214,624.936
02 nov 202214,5114,6414,5114,6414,6426
01 nov 202214,4514,5514,4514,4614,462.303
31 ott 202214,0914,0914,0914,0914,09-
28 ott 202214,0614,0614,0614,0914,0932
27 ott 202213,9814,0813,9814,0314,03209
26 ott 202213,5613,5613,5613,5613,56-
25 ott 202213,5413,5413,5413,5613,5675
24 ott 202213,3513,3813,3513,4513,45145
21 ott 202213,4313,4313,4313,4313,43-
20 ott 202213,2913,2913,2913,4313,433
19 ott 202213,3013,3013,3013,3013,30-
18 ott 202213,3413,3413,3413,3013,3077
17 ott 202212,9813,1412,9813,1413,14329
14 ott 202212,7212,7212,7212,7212,72-
13 ott 202212,6212,6212,6212,7212,721
12 ott 202212,7012,7012,6412,7312,73565
11 ott 202212,6612,6912,5912,7312,73122
10 ott 202212,8912,9112,8312,8312,8380
07 ott 202213,0913,0913,0913,0513,058
06 ott 202213,2513,2513,2513,2513,25-
05 ott 202213,3413,3413,3413,2513,2565
04 ott 202213,3013,5713,3013,5413,54889
03 ott 202212,6012,9612,6012,9612,96365
30 set 202212,7512,7512,7112,7812,78360
29 set 202213,0013,0012,8512,7612,76679
28 set 202213,3513,3513,3513,2913,299
27 set 202213,3413,3413,3413,3413,34-
26 set 202213,3513,3513,3513,3413,34220
23 set 202213,8713,8713,6713,6113,61315
22 set 202213,7714,0413,7714,0714,07126
21 set 202213,9213,9213,9213,9313,93420
20 set 202214,6914,6914,6914,6914,69-
19 set 202214,6914,6914,6914,6914,69-
16 set 202214,6914,6914,6914,6914,69-
*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...