Italia markets open in 3 hours 30 minutes

SPDR EURO STOXX 50 ETF (FEZ)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,10+0,38 (+0,73%)
Alla chiusura: 04:00PM EDT
52,20 +0,10 (+0,19%)
Dopo ore: 06:08PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202452,1752,2652,0452,1052,10841.700
06 mag 202451,5951,7851,5151,7251,72812.900
03 mag 202451,3951,4851,0051,2251,22978.200
02 mag 202450,7350,8550,3550,7450,741.860.600
01 mag 202450,4250,9550,1150,3450,342.113.600
30 apr 202451,0751,2550,4650,5050,50993.400
29 apr 202451,4851,5651,3451,5151,51924.300
26 apr 202451,4151,7651,3651,6751,671.087.400
25 apr 202450,5151,2050,3851,1251,121.959.000
24 apr 202451,6151,6151,1451,3751,373.256.900
23 apr 202451,1051,6751,0051,5951,591.115.800
22 apr 202450,3950,8750,3250,6750,671.140.200
19 apr 202450,3150,4249,9250,1250,121.593.900
18 apr 202450,2650,5450,0750,1850,181.323.000
17 apr 202450,6850,6849,9650,2150,211.436.700
16 apr 202450,1150,3849,8950,1450,142.746.500
15 apr 202451,2051,2750,2450,2950,291.093.000
12 apr 202450,5350,7750,1950,2650,262.262.400
11 apr 202451,4351,4350,6151,3551,351.977.400
10 apr 202451,1751,6351,0951,3751,371.897.900
09 apr 202452,3252,4351,7652,0152,011.409.600
08 apr 202452,3952,4652,2752,3252,32612.900
05 apr 202451,7652,1151,6251,9851,981.485.000
04 apr 202452,8452,8751,8351,9051,901.756.000
03 apr 202452,1652,6052,1552,5152,511.032.200
02 apr 202452,0452,0851,8852,0752,072.066.200
01 apr 202452,6353,0252,6052,6752,672.403.100
28 mar 202452,6252,6852,4952,5552,551.941.800
27 mar 202452,6952,8152,5752,7952,791.146.600
26 mar 202452,5952,6852,3452,3652,36963.900
25 mar 202452,0852,4052,0752,2552,25330.100
22 mar 202451,9052,1651,9052,0952,09516.400
21 mar 202452,4352,5352,3452,3652,36992.400
20 mar 202451,8252,6351,8152,6052,60992.800
19 mar 202451,8452,0651,7451,8851,88652.600
18 mar 202452,0452,0451,7151,7551,75519.700
18 mar 20240.099 Dividendo
15 mar 202452,1952,2951,9552,1252,02601.400
14 mar 202452,4152,4351,7952,0451,941.065.900
13 mar 202452,4752,5952,3852,4552,35745.700
12 mar 202451,7252,2451,4752,2452,14960.400
11 mar 202451,6451,6851,3751,6451,54937.300
08 mar 202452,2552,3051,7251,7551,654.088.500
07 mar 202451,7652,2951,7052,2352,13675.200
06 mar 202451,2451,4851,1851,3551,25575.500
05 mar 202450,9551,1450,5550,7350,63599.400
04 mar 202450,9851,1850,9551,0750,971.467.000
01 mar 202450,6650,9350,4150,9150,813.174.000
29 feb 202450,7450,8550,3850,7150,61940.600
28 feb 202450,6250,7850,5650,6650,56766.700
27 feb 202450,6650,8350,5550,7750,671.148.400
26 feb 202450,5750,6250,4350,5350,431.122.400
23 feb 202450,6050,6250,4150,4750,371.235.800
22 feb 202450,2550,4950,1750,4450,341.702.300
21 feb 202449,3549,6849,3449,6549,561.202.300
20 feb 202449,3249,4049,1649,3349,24742.700
16 feb 202449,0449,2648,9149,0148,922.461.300
15 feb 202448,7949,1348,7849,1249,03811.700
14 feb 202448,2448,5548,2248,5448,45549.800
13 feb 202448,0348,1847,7147,8947,80787.200
12 feb 202448,8049,0348,7848,8548,76516.800
09 feb 202448,6148,8948,4848,8648,77398.400
08 feb 202448,5448,6348,4548,5148,42570.200
07 feb 202448,2548,3748,1048,3448,251.366.200
06 feb 202447,9948,3347,9748,3348,24654.200
05 feb 202447,7748,0247,5547,9447,85812.100
02 feb 202448,1248,1747,9248,1248,03802.200
01 feb 202448,0648,4547,9248,4348,34850.800
31 gen 202448,4648,5347,7947,8547,761.963.200
30 gen 202448,3748,4248,2248,3648,27693.200
29 gen 202447,8748,2847,7948,2648,171.412.700
26 gen 202448,0948,2048,0348,1048,011.116.500
25 gen 202447,5747,6747,3647,6747,58926.300
24 gen 202447,5947,7547,4047,4247,331.270.200
23 gen 202446,3346,4946,2346,4946,40610.800
22 gen 202446,6246,7546,5646,5846,49939.300
19 gen 202446,2646,6246,1546,6146,522.140.700
18 gen 202446,1146,4646,0346,4546,361.179.700
17 gen 202445,6345,8245,4445,8045,711.463.000
16 gen 202446,1646,3245,9846,0946,001.051.100
12 gen 202447,0247,1646,8446,9546,86938.600
11 gen 202447,0247,0846,4246,8946,801.447.100
10 gen 202446,7547,0346,6546,9546,861.181.700
09 gen 202446,6146,8046,5246,6946,602.221.800
08 gen 202446,8847,2146,8347,2147,12757.600
05 gen 202446,5447,0546,5046,6146,523.871.100
04 gen 202446,5846,9446,5546,6846,591.280.300
03 gen 202446,3946,6046,2446,4746,381.671.100
02 gen 202447,2147,3347,0647,1247,031.443.900
29 dic 202347,8748,0347,6847,8147,72765.900
28 dic 202347,8847,9847,7447,7647,67971.400
27 dic 202347,9648,1947,9248,1648,07829.800
26 dic 202347,7348,0247,5747,9647,871.044.700
22 dic 202347,7147,7747,4547,6147,522.106.600
21 dic 202347,4747,7447,3347,7347,64784.200
20 dic 202347,4547,5946,9646,9746,881.756.700
19 dic 202347,4747,7047,4647,7047,612.073.000
18 dic 202347,3047,3147,0947,2747,18772.800
18 dic 20230.119 Dividendo
15 dic 202347,5547,7147,3447,3647,152.202.100
*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...