Italia markets closed

Lyxor Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF (HLT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
143,82+1,68 (+1,18%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024142,20143,98142,20143,82143,82601
29 feb 2024------
28 feb 2024144,24144,32143,12143,08143,08887
27 feb 2024143,64143,84142,64143,62143,622.702
26 feb 2024144,48144,60143,84143,88143,88381
23 feb 2024143,78144,52143,68144,46144,461.161
22 feb 2024142,92143,56142,52143,56143,56663
21 feb 2024141,86141,86141,16141,70141,70930
20 feb 2024143,36143,86142,70142,70142,70626
19 feb 2024142,98143,68142,96143,68143,682.205
16 feb 2024141,68142,66141,64142,66142,66193
15 feb 2024140,94141,60140,94141,38141,38483
14 feb 2024140,00140,94139,88140,94140,94506
13 feb 2024140,04140,08139,40139,74139,742.735
12 feb 2024140,34140,52139,72140,04140,04771
09 feb 2024140,40140,60139,98140,34140,342.279
08 feb 2024141,00141,00139,34139,36139,36393
07 feb 2024141,64141,98140,72141,86141,861.160
06 feb 2024140,40141,84140,40141,62141,62414
05 feb 2024140,12142,08139,78140,92140,922.324
02 feb 2024140,92140,92139,58139,58139,582.019
01 feb 2024141,10141,10140,16140,60140,6010.191
31 gen 2024140,28142,10139,94141,60141,601.019
30 gen 2024141,16141,16140,46140,66140,66983
29 gen 2024140,18140,82140,12140,74140,74475
26 gen 2024139,92140,50139,92140,24140,24650
25 gen 2024138,46138,56137,54138,28138,284.243
24 gen 2024139,02139,10138,58138,88138,88377
23 gen 2024137,92138,38137,92138,36138,36403
22 gen 2024139,30139,62139,08139,52139,52256
19 gen 2024139,46139,76138,86138,90138,901.709
18 gen 2024139,06139,16138,72139,16139,16561
17 gen 2024139,36139,58138,74139,58139,58360
16 gen 2024139,38140,42139,30140,42140,42838
15 gen 2024140,76140,76140,30140,40140,40407
12 gen 2024141,54141,54141,02141,32141,322.130
11 gen 2024142,12142,74140,38140,38140,381.626
10 gen 2024140,84142,00140,84141,88141,88613
09 gen 2024140,94141,38140,52141,34141,342.939
08 gen 2024140,10140,42139,22140,42140,424.582
05 gen 2024139,62139,96139,20139,82139,82337
04 gen 2024139,56140,24138,80140,24140,244.083
03 gen 2024138,46138,50137,24138,06138,06203
02 gen 2024136,30137,40135,90137,40137,404.306
29 dic 2023135,96136,02135,80135,80135,802.135
28 dic 2023135,58136,40135,54135,82135,821.297
27 dic 2023135,46135,46134,94135,22135,2227
22 dic 2023134,54135,20134,48135,24135,24975
21 dic 2023134,32134,92133,98134,82134,82468
20 dic 2023134,66134,66134,04134,76134,76820
19 dic 2023134,52134,52134,04134,62134,62354
18 dic 2023133,82134,44133,72134,12134,1224.790
15 dic 2023133,68133,98133,06133,32133,322.444
14 dic 2023135,50135,88134,14134,14134,142.704
13 dic 2023133,40134,34133,40134,14134,14805
12 dic 2023132,82133,58132,82133,06133,063.975
11 dic 2023133,20133,48132,86133,04133,04365
08 dic 2023132,42132,96132,42132,96132,9685
07 dic 2023133,00133,00131,98131,98131,984.195
06 dic 2023133,44133,60133,16133,26133,26629
05 dic 2023133,42133,66132,96133,48133,48724
04 dic 2023133,16133,88133,16133,90133,901.794
01 dic 2023132,78133,34131,98133,34133,342.070
30 nov 2023130,82132,18130,82132,18132,181.587
29 nov 2023130,72131,40130,72131,02131,021.023
28 nov 2023130,84130,98130,32130,62130,623.154
27 nov 2023133,30133,30132,80132,58132,58189
24 nov 2023133,18133,28132,78133,48133,482.910
23 nov 2023132,18132,78131,90133,02133,02605
22 nov 2023131,92132,58131,82132,12132,12199
21 nov 2023131,24131,88131,24131,96131,96445
20 nov 2023131,10131,64130,64131,40131,40924
17 nov 2023131,86132,22131,84131,92131,92218
16 nov 2023130,42130,70130,40130,48130,48287
15 nov 2023131,26131,26130,46130,48130,484.362
14 nov 2023131,46132,00131,06131,44131,44419
13 nov 2023131,54132,02130,74131,22131,22398
10 nov 2023131,40131,40130,24130,06130,06206
09 nov 2023131,92132,78131,80131,96131,961.779
08 nov 2023131,66132,78131,66132,00132,004.180
07 nov 2023130,94131,44130,62131,12131,12635
06 nov 2023130,36130,98130,26131,24131,242.053
03 nov 2023131,62131,62130,16130,42130,42606
02 nov 2023131,82132,00131,36131,50131,5097.898
01 nov 2023130,30130,58129,76130,58130,5868
31 ott 2023129,10129,60128,84129,06129,06644
30 ott 2023128,32129,24128,32128,90128,902.227
27 ott 2023129,30129,30127,38127,76127,766.698
26 ott 2023131,40132,08131,04131,06131,06760
25 ott 2023132,76132,98131,20132,84132,841.199
24 ott 2023130,88132,38130,76132,38132,385.160
23 ott 2023131,98131,98130,76131,42131,425.091
20 ott 2023132,74133,08131,96132,24132,242.647
19 ott 2023134,60134,60133,12132,64132,641.406
18 ott 2023137,42137,52135,94135,94135,941.983
17 ott 2023138,52138,72137,66138,16138,16350
16 ott 2023138,62138,62137,80138,14138,142.831
13 ott 2023138,54139,86137,38138,84138,841.180
12 ott 2023138,66140,00138,66139,54139,54824
11 ott 2023138,12138,62137,76138,34138,341.191
*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...