Italia markets close in 4 hours 50 minutes

iShares Core EURO STOXX 50 UCITS ETF EUR (Dist) (EUN2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,24+0,51 (+1,14%)
In data: 03:11PM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202450,6651,0250,6351,0151,0150
03 mag 202450,3950,7450,3850,5550,552
02 mag 202450,3550,4350,2050,2950,29-
30 apr 202451,1851,1850,4150,4550,45-
29 apr 202451,5551,5551,0751,1151,11-
26 apr 202451,3151,3851,2951,3751,37-
25 apr 202450,9750,9750,2450,5650,56-
24 apr 202451,4151,4150,9451,0451,04-
23 apr 202450,6051,2450,6051,2451,2422
22 apr 202450,3650,6050,2050,6050,60416
19 apr 202450,1650,2250,0150,0650,06-
18 apr 202450,2050,3250,0550,0550,05225
17 apr 202449,8550,5549,8550,0850,08-
16 apr 202450,0350,3649,9750,3450,34200
15 apr 202450,6451,2550,4550,4550,45-
12 apr 202451,0051,1750,2850,2850,28-
11 apr 202450,8650,9950,3850,8050,80-
10 apr 202451,2251,2650,4050,8350,83-
09 apr 202451,2151,2350,8950,8950,8951
08 apr 202451,3851,3951,3351,3751,37-
05 apr 202450,8851,0850,8351,0651,06169
04 apr 202451,5051,7351,1651,1651,16700
03 apr 202451,3351,5751,3351,5651,56700
02 apr 202451,8151,8151,2151,2551,252.006
28 mar 202451,7651,8751,6651,6851,68-
27 mar 202451,5151,7751,5151,7251,72-
26 mar 202451,3451,5351,2551,4751,47115
25 mar 202451,1751,3650,9851,3651,368
22 mar 202451,1451,2750,9651,2351,237
21 mar 202451,2651,3151,0751,2151,21-
20 mar 202450,6250,9050,6250,8650,86-
19 mar 202450,5350,7350,5350,7050,70-
18 mar 202450,7550,7850,5450,6250,62-
15 mar 202450,6550,9750,6550,8950,89-
14 mar 202450,9251,0050,6550,6550,65-
13 mar 202450,6850,8850,6850,8350,83-
12 mar 202450,1550,5250,1350,5150,5135
11 mar 202450,1250,1249,9749,9749,9785
08 mar 202450,5650,5650,3850,3850,381.030
07 mar 202449,6350,2749,6350,2750,27-
06 mar 202449,6749,8949,6749,8949,89-
05 mar 202449,7849,7849,6949,6949,69-
04 mar 202449,8049,8449,8049,8449,84250
01 mar 202449,8349,8349,7649,7649,76-
29 feb 202449,6549,6549,6249,6249,62-
28 feb 202449,6249,6349,5849,6349,63150
27 feb 202449,4049,6249,4049,6249,6250
26 feb 202449,3749,4249,3749,4249,42-
23 feb 202449,3549,3549,3349,3349,33-
22 feb 202448,9249,2248,9249,2249,22-
21 feb 202448,4748,5748,3348,5748,57-
20 feb 202448,2848,3848,2848,3548,35-
19 feb 202448,2748,4148,2448,4148,4185
16 feb 202448,4248,4948,4248,4948,49-
15 feb 202448,0748,2348,0748,1748,17-
14 feb 202447,6847,9947,6847,9947,99-
13 feb 202448,1648,1647,7647,7647,76-
12 feb 202448,1748,2948,1748,2948,2955
09 feb 202447,9148,0247,9148,0248,02-
08 feb 202447,7147,8147,7147,8147,81-
07 feb 202447,7847,7847,6447,6447,64-
06 feb 202447,5647,6447,5647,6447,64-
05 feb 202447,4047,4047,3147,3447,34325
02 feb 202447,4947,4947,4247,4747,47-
01 feb 202446,9947,3146,9947,3147,31-
31 gen 202447,3847,4547,3047,3047,30-
30 gen 202447,2747,4547,2747,4547,45402
29 gen 202447,0747,1747,0747,0947,0920
26 gen 202446,6547,1646,6547,1247,12-
25 gen 202446,4046,6746,2646,6546,65-
24 gen 202445,8546,2945,8546,2946,29-
23 gen 202445,6845,6845,3845,4045,40-
22 gen 202445,5345,5345,4445,4445,443
19 gen 202445,4845,4845,3845,3845,38185
18 gen 202444,8745,1744,8745,1745,17-
17 gen 202444,6644,8044,6644,6744,6737
16 gen 202445,0245,0545,0245,0445,0451
15 gen 202445,7245,7245,2945,3145,31-
12 gen 202445,4845,6345,4845,6345,6367
11 gen 202445,7645,8545,5645,5645,56-
10 gen 202445,3145,4445,3145,4445,44-
09 gen 202445,7145,7145,4145,4145,41-
08 gen 202445,3545,5245,3545,5245,526
05 gen 202445,1345,4245,1345,4245,42-
04 gen 202445,3145,4045,2245,3145,3187
03 gen 202445,7445,7945,4445,4445,44-
02 gen 202446,1146,1145,8645,8645,86-
29 dic 202345,9445,9445,9445,9445,94-
28 dic 202346,1946,1945,8645,9345,93-
27 dic 202346,1546,1546,0646,0646,06-
22 dic 202345,8746,0345,8745,9945,99-
21 dic 202345,8545,9945,7945,9445,94-
20 dic 202346,1746,1745,9246,1546,15240
19 dic 202346,0046,0946,0046,0946,09-
18 dic 202346,1246,1245,9745,9745,97-
15 dic 202346,2046,4046,1346,1346,13-
14 dic 202346,5446,5446,0346,0346,03-
13 dic 202346,0846,1546,0146,0146,01-
12 dic 202346,2646,2646,1046,1546,15-
11 dic 202345,9646,1745,9446,1746,17133
*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...