Italia markets closed

Multi Units Luxembourg - Lyxor MSCI Eastern Europe Ex Russia UCITS ETF (ESTE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,69+0,12 (+0,41%)
Alla chiusura: 09:51PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202435,2435,2435,1035,1035,10-
24 apr 202435,5635,5635,1835,1835,18-
23 apr 202435,4436,8135,4435,6535,65400
22 apr 202435,2335,4035,0435,4035,407
19 apr 202434,6534,8634,6534,8634,86-
18 apr 202434,8534,8534,8534,8534,85-
17 apr 202434,2235,0034,2235,0035,00-
16 apr 202434,9534,9534,9534,9534,95-
15 apr 202435,6735,6735,6735,6735,67-
12 apr 202436,1036,1036,1036,1036,10-
11 apr 202436,2536,2536,2536,2536,25-
10 apr 202436,3236,3236,3236,3236,32-
09 apr 202436,3736,3735,7035,7035,70-
08 apr 202435,8135,8135,8135,8135,81-
05 apr 202435,4035,4035,4035,4035,40-
04 apr 202435,2735,2735,2735,2735,27-
03 apr 202433,8533,8533,7033,7033,70207
02 apr 202434,0034,0034,0034,0034,00-
28 mar 202434,7534,7534,7534,7534,75-
27 mar 202434,3834,3834,3834,3834,38-
26 mar 202433,9033,9033,7533,7533,75-
25 mar 202434,2634,2634,2634,2634,26-
22 mar 202434,2934,2934,2934,2934,29-
21 mar 202434,6134,6134,6134,6134,61-
20 mar 202434,0234,0234,0234,0234,02-
19 mar 202433,9933,9933,9933,9933,99-
18 mar 202434,2934,2934,2934,2934,29-
15 mar 2024------
14 mar 202434,8534,8534,8534,8534,85-
13 mar 202434,9634,9634,9634,9634,96-
12 mar 2024------
11 mar 202434,1334,1334,1334,1334,13-
08 mar 2024------
07 mar 202434,2234,2234,2234,2234,22-
06 mar 202434,5834,5834,5834,5834,58-
05 mar 202434,3834,3834,3834,3834,38-
04 mar 202435,0335,0335,0335,0335,03-
01 mar 202435,0635,0635,0635,0635,06-
29 feb 202434,9434,9434,9434,9434,94-
28 feb 202435,2035,2035,2035,2035,20-
27 feb 202435,4435,4435,4435,4435,44-
26 feb 202435,7136,0135,7136,0136,01300
23 feb 202435,3735,3735,3735,3735,37-
22 feb 202435,4935,4935,4935,4935,49-
21 feb 202435,0435,0435,0435,0435,04-
20 feb 202434,6934,6934,6934,6934,69-
19 feb 202434,4434,4434,4434,4434,44-
16 feb 202434,4034,4034,4034,4034,40-
15 feb 202433,9933,9933,9933,9933,99-
14 feb 202433,4933,4933,4933,4933,49-
13 feb 202434,0334,0334,0334,0334,03-
12 feb 202433,7133,7133,7133,7133,71-
09 feb 202433,6734,2232,5932,5932,5910
08 feb 202434,0134,0134,0134,0134,01-
07 feb 2024------
06 feb 202434,1034,1034,1034,1034,10-
05 feb 202434,4034,4034,4034,4034,40-
02 feb 2024------
01 feb 2024------
31 gen 202432,8532,8532,8532,8532,85-
30 gen 202432,2632,2632,2632,2632,26-
29 gen 202432,3332,3332,3332,3332,33-
26 gen 202432,2432,2432,2432,2432,24-
25 gen 202432,2632,2632,2632,2632,26-
24 gen 202432,2232,2232,2232,2232,22-
23 gen 202432,3532,3530,4730,4730,47160
22 gen 202432,7332,7332,7332,7332,73-
19 gen 202432,0832,0832,0832,0832,08-
18 gen 202431,9331,9331,9331,9331,93-
17 gen 202432,0132,0132,0132,0132,01-
16 gen 202432,5032,5032,3032,3032,30150
15 gen 202432,9432,9432,9432,9432,94-
12 gen 202433,1533,1533,1533,1533,15-
11 gen 202433,5433,5433,0033,0033,00-
10 gen 202433,4033,4033,4033,4033,40-
09 gen 202433,3533,3533,3533,3533,35-
08 gen 202433,0133,0133,0133,0133,01-
05 gen 202433,0133,0133,0133,0133,01-
04 gen 202433,0733,0733,0733,0733,07-
03 gen 202433,2233,2233,2233,2233,22-
02 gen 202433,2933,2933,2933,2933,29-
29 dic 202333,6533,6533,6533,6533,65-
28 dic 202333,9933,9933,9933,9933,99-
27 dic 2023------
22 dic 202333,5733,5733,5733,5733,57-
21 dic 202333,2433,2433,2433,2433,24-
20 dic 202333,8333,8333,8333,8333,83-
19 dic 202333,2433,2433,2433,2433,24-
18 dic 202333,4033,4033,4033,4033,40-
15 dic 202333,6733,6733,6733,6733,67-
14 dic 202333,3533,3533,3533,3533,35-
13 dic 2023------
12 dic 202333,9833,9832,8032,8032,80-
12 dic 20231.06 Dividendo
11 dic 202334,1334,1334,1334,1333,07-
08 dic 202334,1634,1634,1634,1633,10-
07 dic 202333,8533,8533,8533,8532,80-
06 dic 202334,0434,0434,0434,0432,98-
05 dic 202333,8433,8433,8433,8432,79-
04 dic 202334,1534,1534,1534,1533,0915
*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...