Italia markets open in 8 hours 50 minutes

Lyxor Index Fund - Lyxor MSCI EMU Growth (DR) UCITS ETF (GWT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
190,32+3,64 (+1,95%)
Alla chiusura: 05:21PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024188,16190,42188,14190,32190,32109
22 apr 2024187,88187,88187,04186,68186,68140
19 apr 2024186,34187,12186,00186,48186,4849
18 apr 2024188,30188,30187,90188,02188,0261
17 apr 2024189,22189,48188,08188,08188,08112
16 apr 2024188,20188,60188,20188,80188,80118
15 apr 2024191,78191,78191,20191,20191,2018
12 apr 2024191,86191,86190,36189,38189,3870
11 apr 2024190,54190,54189,40190,36190,3645
10 apr 2024191,62191,84191,62190,82190,8214
09 apr 2024192,28192,28191,00190,66190,66167
08 apr 2024193,12193,28193,12193,28193,282
05 apr 2024191,20191,24190,30191,54191,54191
04 apr 2024193,16193,18193,00193,32193,3246
03 apr 2024193,26193,38193,20193,38193,3887
02 apr 2024197,48197,48193,62193,62193,62101
28 mar 2024195,50195,50195,50195,50195,50-
27 mar 2024195,56195,56195,52195,50195,5012
26 mar 2024195,00195,12194,94195,40195,40218
25 mar 2024193,72195,22193,72195,02195,0225
22 mar 2024194,50194,60194,00194,60194,60211
21 mar 2024194,62195,84194,48195,84195,8474
20 mar 2024192,86193,26192,86193,18193,18411
19 mar 2024192,48192,86192,34193,34193,34124
18 mar 2024193,50193,50192,54193,06193,06192
15 mar 2024194,44194,74193,34193,34193,3464
14 mar 2024194,38194,38194,38194,38194,38-
13 mar 2024194,78194,78194,54194,38194,38202
12 mar 2024192,18192,18192,18193,90193,9027
11 mar 2024191,48192,34191,30191,86191,86225
08 mar 2024195,10195,10194,68194,18194,1842
07 mar 2024192,48192,48192,48192,48192,48-
06 mar 2024192,48192,48192,48192,48192,48-
05 mar 2024192,48192,48192,48192,48192,48-
04 mar 2024192,18192,18191,94192,48192,481.175
01 mar 2024190,22192,20190,22192,20192,20149
29 feb 2024191,40191,40190,34190,70190,70320
28 feb 2024190,92191,02190,42190,80190,80231
27 feb 2024191,18191,82190,96191,80191,8074
26 feb 2024190,50191,18190,32190,78190,78318
23 feb 2024190,12191,78190,10190,80190,80604
22 feb 2024189,84190,26189,00189,90189,90121
21 feb 2024186,74186,74186,40186,30186,307
20 feb 2024186,68186,68186,24186,52186,52126
19 feb 2024186,64187,00186,48186,94186,94143
16 feb 2024187,30187,54186,82187,28187,28204
15 feb 2024186,60186,60186,20186,56186,56169
14 feb 2024183,80184,72183,76184,72184,7269
13 feb 2024185,00185,00183,44183,62183,62166
12 feb 2024187,24187,24186,52186,74186,7451
09 feb 2024185,72185,74185,36186,18186,1846
08 feb 2024185,32185,54185,20185,48185,4866
07 feb 2024183,38184,00183,34183,80183,8024
06 feb 2024181,78182,22181,58183,18183,18102
05 feb 2024181,36181,58180,78181,52181,5234
02 feb 2024181,28181,28181,28180,84180,842
01 feb 2024179,62180,62179,62180,62180,62158
31 gen 2024180,24180,24180,16180,16180,1675
30 gen 2024180,26181,12180,18180,68180,68123
29 gen 2024179,60179,60179,60179,86179,869
26 gen 2024178,24179,54178,24179,76179,76176
25 gen 2024176,08177,28176,00176,80176,8069
24 gen 2024174,02175,48174,02175,48175,48274
23 gen 2024171,78171,78171,78171,78171,78-
22 gen 2024171,68171,68171,68171,78171,782
19 gen 2024170,80170,80169,92169,92169,9268
18 gen 2024167,10167,10167,10167,10167,10-
17 gen 2024167,24167,24166,82167,10167,1025
16 gen 2024168,32168,52168,04168,92168,92261
15 gen 2024169,42169,42169,42169,42169,424
12 gen 2024170,50170,50169,14169,88169,883
11 gen 2024170,76170,84170,76168,46168,4620
10 gen 2024168,78168,78168,78168,76168,762
09 gen 2024168,90169,08168,90169,08169,082
08 gen 2024167,54167,68167,42169,06169,0682
05 gen 2024166,54166,54166,54167,78167,784
04 gen 2024168,92168,92168,70168,52168,5280
03 gen 2024168,04168,04168,04168,30168,3079
02 gen 2024173,50173,50170,48171,56171,5669
29 dic 2023173,16173,16173,16173,16173,16-
28 dic 2023173,16173,16173,16173,16173,16-
27 dic 2023173,88173,88173,78173,16173,1646
22 dic 2023172,74172,74172,74172,86172,8617
21 dic 2023172,40173,30172,40173,16173,16119
20 dic 2023173,74173,86173,06173,82173,82139
19 dic 2023174,00174,00174,00174,12174,12120
18 dic 2023174,06174,28173,66173,34173,34168
15 dic 2023175,40175,48174,94175,14175,14119
14 dic 2023176,56176,56174,16174,36174,36532
13 dic 2023174,46174,46173,98173,64173,647
12 dic 2023175,34175,34175,34175,34175,34-
12 dic 20231.91 Dividendo
11 dic 2023175,10175,10174,86175,34173,4312
08 dic 2023174,30175,06174,30175,06173,1523
07 dic 2023172,44172,68172,28172,82170,94130
06 dic 2023172,24173,82172,24173,56171,6724
05 dic 2023171,60171,94171,60172,22170,3475
04 dic 2023171,46171,46171,10171,24169,378
01 dic 2023170,62171,44169,98171,44169,57106
30 nov 2023169,42169,60169,42169,82167,972
*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...