Italia markets close in 6 hours 47 minutes

SPDR STOXX Europe 50 ETF (FEU)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,68+0,04 (+0,11%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202442,1542,2842,0442,2642,2697.800
24 giu 202442,3342,5142,2842,3442,34256.000
24 giu 20240.762 Dividendo
21 giu 202442,6142,7542,5242,6941,9327.800
20 giu 202442,9243,1142,8943,0542,2888.400
18 giu 202442,7642,9642,7642,9342,1639.400
17 giu 202442,4342,7342,3542,7141,9515.200
14 giu 202442,3042,4142,1242,3941,6339.200
13 giu 202443,4043,4042,9443,0542,28142.000
12 giu 202443,8944,0043,6743,7442,9632.300
11 giu 202442,8443,1742,8243,0842,3121.500
10 giu 202443,2743,6343,2143,5842,8023.700
07 giu 202443,8543,9643,7143,7142,9325.100
06 giu 202444,2244,2844,1244,2443,45120.800
05 giu 202444,0744,1243,8544,1243,3332.600
04 giu 202443,6543,7743,5843,7242,9438.400
03 giu 202443,8043,9343,7043,8643,0819.300
31 mag 202443,5943,7743,4743,7542,9730.600
30 mag 202443,2643,4443,2543,3842,6127.000
29 mag 202443,0643,1442,9342,9442,1734.500
28 mag 202443,8043,8043,5243,6142,839.000
24 mag 202443,5243,7243,5143,6742,896.500
23 mag 202443,7943,7943,2643,3342,5612.400
22 mag 202443,6243,6643,3943,5242,7468.600
21 mag 202443,7143,8543,7143,8543,0713.400
20 mag 202443,8943,9643,8443,8443,0619.500
17 mag 202443,6543,8743,6343,8743,0953.600
16 mag 202443,8943,8943,7343,7542,9733.300
15 mag 202443,7243,9543,6743,9543,1744.000
14 mag 202443,3543,5243,3143,5142,7318.100
13 mag 202443,1643,2543,1243,1442,3725.400
10 mag 202443,1443,1843,0443,1042,3326.800
09 mag 202442,6242,9242,6242,9142,1426.900
08 mag 202442,4142,5742,4142,5541,7972.100
07 mag 202442,4042,5142,3542,3841,6278.400
06 mag 202442,0742,1642,0142,1341,3847.200
03 mag 202441,7841,8641,6641,7941,0426.600
02 mag 202441,3441,4641,1941,4340,6944.800
01 mag 202441,1041,4840,9541,0340,305.500
30 apr 202441,4641,5841,1341,1340,407.900
29 apr 202441,6541,7541,5941,6940,958.700
26 apr 202441,4441,6741,4441,5740,8319.300
25 apr 202440,8741,3140,8441,2540,517.700
24 apr 202441,4941,4941,2141,3640,6219.000
23 apr 202441,2241,6041,2241,5540,8110.900
22 apr 202440,7441,0940,7440,9640,2316.200
19 apr 202440,5140,6340,4240,4939,7713.400
18 apr 202440,4540,6440,3640,4039,6813.900
17 apr 202440,7440,7440,3940,5239,804.600
16 apr 202440,5040,5040,2240,3539,6325.300
15 apr 202441,4041,4040,6740,7039,9727.600
12 apr 202441,1041,2240,7440,7740,0422.600
11 apr 202441,5141,5141,0141,4740,7310.100
10 apr 202441,3441,5841,3241,4640,7213.800
09 apr 202442,1042,1041,7941,9141,166.800
08 apr 202442,0942,1141,9742,0541,3030.200
05 apr 202441,6341,8241,5141,8041,0512.800
04 apr 202442,3342,3341,7041,7040,9610.800
03 apr 202441,7342,0741,7142,0341,2813.200
02 apr 202441,7141,7541,6441,7140,9747.800
01 apr 202442,1942,3242,0542,1441,39292.800
28 mar 202442,1142,1542,0842,0841,33277.000
27 mar 202442,0542,1842,0442,1841,4320.400
26 mar 202442,0642,0741,9441,9441,1918.600
25 mar 202441,8542,0241,8541,9041,157.100
22 mar 202441,9141,9141,8141,8441,0916.800
21 mar 202442,0042,0741,9841,9841,2323.900
20 mar 202441,5742,0741,5342,0741,3223.600
19 mar 202441,5441,6641,4341,5840,8415.300
18 mar 202441,7441,7441,5041,5240,7837.300
18 mar 20240.179 Dividendo
15 mar 202442,0542,0541,8441,9040,986.200
14 mar 202442,2642,2641,8141,9841,0519.900
13 mar 202442,2842,3342,2542,2841,3516.500
12 mar 202441,8942,1841,7742,1841,259.500
11 mar 202441,7041,7841,5541,7740,8515.600
08 mar 202442,0842,0841,7441,7740,8511.800
07 mar 202441,7241,9941,7241,9541,0343.500
06 mar 202441,2841,3841,2241,3240,417.000
05 mar 202441,0241,1140,8840,9040,0029.600
04 mar 202440,9841,1440,9841,0740,164.800
01 mar 202440,8941,1240,8241,1240,216.900
29 feb 202440,9440,9740,6140,7539,8515.900
28 feb 202440,7440,8340,7240,7839,8811.200
27 feb 202440,8640,9840,8640,9840,0810.500
26 feb 202440,9640,9640,8840,9140,017.300
23 feb 202440,9340,9840,8840,9640,0639.900
22 feb 202440,8040,9240,7140,8739,9752.600
21 feb 202440,3440,5040,3440,5039,6110.300
20 feb 202440,4740,5740,3740,4239,535.500
16 feb 202440,3140,4140,1740,2439,358.900
15 feb 202439,9540,2439,9540,1739,281.041.400
14 feb 202439,5639,8239,5639,8238,9489.300
13 feb 202439,3739,4139,1039,3638,491.391.000
12 feb 202439,8940,0539,8739,9439,065.200
09 feb 202439,7839,9139,7139,8638,987.600
08 feb 202439,8739,8739,7039,8038,922.700
07 feb 202439,8639,8639,7039,8038,926.400
06 feb 202439,5639,9039,5639,9039,0212.800
05 feb 202439,6039,7039,4039,5638,6910.600
*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...