Italia markets closed

iShares STOXX Europe 50 UCITS ETF EUR (Dist) (EUN1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,93-0,06 (-0,13%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202446,1946,1945,9345,9345,931.240
27 giu 202446,2146,2145,9945,9945,994.430
26 giu 202446,6546,7746,1946,1946,196.711
25 giu 202446,3146,4946,3146,4946,4924.374
24 giu 202446,2146,5846,1646,4746,476.530
21 giu 202446,2946,2946,1146,1646,167.083
20 giu 202446,1546,5146,1546,5146,5181.859
19 giu 202446,1346,1346,0746,1046,101.793
18 giu 202446,0846,1445,9246,1446,1432.612
17 giu 202445,9246,0345,7245,8845,8819.721
14 giu 202446,2546,2545,6745,7445,7413.122
13 giu 202446,5546,5646,0646,1346,1317.533
12 giu 202446,4346,7246,4346,6246,6211.811
11 giu 202446,7646,7646,2246,2946,2911.572
10 giu 202446,5346,7146,4746,7146,719.664
07 giu 202446,9846,9846,6246,8946,8927.988
06 giu 202446,7046,9246,7046,9046,902.644
05 giu 202446,1646,5646,1446,5646,563.573
04 giu 202445,9446,2845,7445,8845,884.115
03 giu 202446,3146,3146,0046,1046,105.627
31 mag 202445,7445,9945,7145,9245,924.799
30 mag 202445,4445,6945,4445,6945,692.265
29 mag 202445,7845,7845,4345,4745,474.675
28 mag 202446,1546,1745,8445,8445,844.396
27 mag 202445,9646,1545,9646,1546,1518.372
24 mag 202445,7846,0945,7846,0146,013.710
23 mag 202446,2246,3146,1746,1946,198.770
22 mag 202446,2046,2046,0046,0846,081.602
21 mag 202446,2446,3546,1546,3546,351.300
20 mag 202446,3146,4346,3046,4346,431.977
17 mag 202446,2346,2446,0546,1946,191.443
16 mag 202446,4646,4646,1946,1946,1931.404
15 mag 202446,9246,9246,7846,9046,906.200
14 mag 202446,7846,8146,6746,7546,759.455
13 mag 202446,8346,8346,7246,7646,766.469
10 mag 202446,5846,8346,5846,7646,765.941
09 mag 202446,2446,4446,1946,4446,442.804
08 mag 202446,0946,2646,0946,1746,1712.197
07 mag 202445,6745,9645,6045,9645,961.690
06 mag 202445,2145,5145,2145,4145,416.643
03 mag 202445,1345,2445,0445,1345,132.865
02 mag 202445,3145,3145,0245,0245,0213.191
30 apr 202445,5645,6045,2645,2645,262.246
29 apr 202445,6745,6745,4245,4245,425.966
26 apr 202445,3145,5445,2345,4945,497.067
25 apr 202445,2145,2144,7344,9944,993.296
24 apr 202445,5145,5245,1545,1545,1528.679
23 apr 202445,1745,3345,0645,3345,337.261
22 apr 202444,7444,8544,5544,8344,839.892
19 apr 202444,2444,4744,1644,4444,44430
18 apr 202444,4944,5644,4244,4644,466.634
17 apr 202444,3644,6744,3044,3544,353.690
16 apr 202444,4144,5144,2444,3644,363.918
15 apr 202445,0645,2844,9645,0145,0111.492
12 apr 202445,1545,2644,8544,9444,944.586
11 apr 202444,8544,9744,4944,7544,752.426
10 apr 202444,8744,9444,4944,8544,852.483
09 apr 202444,9044,9244,6344,6344,638.457
08 apr 202444,7244,9544,7244,9444,947.913
05 apr 202444,7044,7444,6044,7344,7310.401
04 apr 202445,1545,1745,0845,1645,162.845
03 apr 202445,0845,1544,9745,1545,1522.200
02 apr 202445,7245,7244,9745,0345,0319.376
28 mar 202445,2945,4045,2945,3445,349.842
27 mar 202445,1245,2045,0845,1845,186.149
26 mar 202445,0145,1344,9845,0945,0914.662
25 mar 202444,9445,1044,8145,0645,0621.033
22 mar 202444,8844,9844,7944,9444,946.404
21 mar 202444,9445,0144,7444,9744,9719.189
20 mar 202444,5744,7144,5444,6344,632.187
19 mar 202444,6344,7444,5744,7444,74876
18 mar 202444,7844,7844,6444,6844,6823.945
15 mar 202444,8544,9944,6744,6744,672.963
14 mar 202444,9745,0844,8344,8744,872.165
13 mar 202444,7844,9444,6744,8544,859.769
12 mar 202444,6044,7844,4244,7544,7510.438
11 mar 202444,3544,3944,2244,3344,3311.106
08 mar 202444,6144,6844,4744,4744,474.346
07 mar 202443,9444,6443,9444,6244,6212.090
06 mar 202443,6943,9543,6943,9443,9413.729
05 mar 202443,8843,8843,7443,7943,793.109
04 mar 202443,8843,9443,8743,9443,946.175
01 mar 202443,6843,7843,5843,7743,7717.135
29 feb 202443,6543,7143,5243,5243,525.258
28 feb 202443,7143,7243,5543,5843,5812.000
27 feb 202443,6943,7843,5743,7543,7534.465
26 feb 202443,7543,7543,6343,6643,667.337
23 feb 202443,6743,8243,6643,8243,823.640
22 feb 202443,6643,6643,4443,6543,6517.357
21 feb 202443,2843,2843,1043,2143,214.683
20 feb 202443,4143,4843,3343,3543,352.111
19 feb 202443,3443,4743,3043,4743,472.378
16 feb 202443,2543,3743,2243,3743,3732.843
15 feb 202443,0643,0842,9343,0843,0813.491
14 feb 202442,7842,9342,7342,9342,9321.613
13 feb 202443,0343,0342,7442,7642,766.440
12 feb 202443,0343,0842,9243,0843,0844.128
09 feb 202442,9543,0142,8842,9442,945.027
08 feb 202443,1243,1542,9442,9742,976.160
07 feb 202443,2243,2643,0743,1043,106.975
*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...