Italia markets open in 4 hours 29 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
110,02-0,42 (-0,38%)
Alla chiusura: 5:18PM CEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 2020110,28110,28109,60110,02110,02444
12 ago 2020108,59110,53108,53110,25110,25845
11 ago 2020108,61109,45108,42108,78108,78536
10 ago 2020108,57108,60107,75108,02108,026.502
07 ago 2020107,78108,56107,78108,14108,1450
06 ago 2020108,40108,98107,60107,60107,60-
05 ago 2020109,36109,46108,00108,06108,0610
04 ago 2020110,22110,22109,20109,20109,20-
03 ago 2020108,70108,78108,70108,78108,7810
31 lug 2020109,26110,16108,68108,68108,68-
30 lug 2020110,66110,66109,34110,04110,04-
29 lug 2020111,02111,42110,90111,22111,22-
28 lug 2020110,60111,22110,54111,22111,22-
27 lug 2020109,98110,60109,82110,60110,6045
24 lug 2020111,76111,76110,02110,02110,0230
23 lug 2020113,30113,74113,20113,34113,34-
22 lug 2020113,82114,20113,50113,50113,50-
21 lug 2020116,64116,64114,46114,58114,58-
20 lug 2020114,98116,24114,98116,02116,02-
17 lug 2020113,78114,94113,78114,76114,76-
16 lug 2020114,02114,12113,42113,74113,74-
15 lug 2020112,56115,08112,56114,34114,34-
14 lug 2020111,32111,86111,32111,56111,56-
13 lug 2020113,22113,22112,10113,12113,12-
10 lug 2020112,04113,06112,04112,28112,28-
09 lug 2020113,36113,64113,06113,64113,6430
08 lug 2020113,10113,80112,29112,67112,673.609
07 lug 2020------
06 lug 2020------
03 lug 2020------
02 lug 2020114,32114,32112,52113,64113,647.681
01 lug 2020112,36112,82111,29112,59112,591.498
30 giu 2020111,85112,03111,00111,29111,29859
29 giu 2020111,52112,74111,52112,00112,001.046
26 giu 2020113,98113,98113,12113,58113,58-
25 giu 2020111,74113,00111,74112,12112,12-
24 giu 2020114,50114,50113,06113,06113,06-
23 giu 2020114,20115,16113,98114,84114,84-
22 giu 2020114,60115,12113,90114,32114,32-
19 giu 2020113,84114,70113,84114,70114,70-
18 giu 2020114,02114,02113,50113,60113,60-
17 giu 2020112,58114,50112,58114,50114,50-
16 giu 2020112,10112,40111,44112,38112,38-
15 giu 2020107,92110,08107,80110,08110,08500
12 giu 2020108,66109,84108,42108,42108,42-
11 giu 2020109,84111,20108,72108,72108,72-
10 giu 2020112,00112,02111,68112,02112,02-
09 giu 2020110,92112,66110,92111,12111,1255
08 giu 2020111,04111,04110,02110,64110,64-
05 giu 2020111,42111,42110,32111,36111,36-
04 giu 2020111,88112,96110,38110,38110,383
03 giu 2020113,02113,02111,68112,12112,12-
02 giu 2020112,54112,54111,50111,96111,96-
01 giu 2020112,46112,46112,46112,46112,46-
29 mag 2020112,22113,52112,22112,46112,46-
28 mag 2020111,22113,36110,54113,36113,36-
27 mag 2020113,20113,20109,78110,10110,10-
26 mag 2020115,88115,88112,84112,86112,86-
25 mag 2020114,12114,84113,40114,84114,842
22 mag 2020111,18113,02111,18112,72112,72-
21 mag 2020112,36113,18112,06113,18113,18-
20 mag 2020111,62113,30111,62112,94112,94-
19 mag 2020112,98112,98111,88111,88111,88-
18 mag 2020112,18112,82111,98112,68112,68-
15 mag 2020111,36111,36111,24111,24111,24-
14 mag 2020111,70111,70110,64110,98110,9875
13 mag 2020112,40113,48112,40113,48113,48-
12 mag 2020111,98113,46111,98113,20113,2044
11 mag 2020111,70112,88111,08112,88112,88-
08 mag 2020112,16112,16111,16111,16111,16-
07 mag 2020112,88112,88111,88111,88111,8853
06 mag 2020110,66111,90110,66111,80111,802
05 mag 2020110,14110,82109,68110,82110,8290
04 mag 2020105,46105,46105,46105,46105,46-
30 apr 2020110,64111,42110,20110,20110,20-
29 apr 2020112,52112,52110,46110,52110,52-
28 apr 2020112,88113,32111,98111,98111,9850
27 apr 2020113,00113,00112,36112,52112,5239
24 apr 2020109,26110,72109,26110,72110,72-
23 apr 2020110,36111,06110,26111,06111,06-
22 apr 2020108,90109,90108,90109,86109,86-
21 apr 2020108,00109,20108,00108,40108,4050
20 apr 2020108,92110,16108,72110,16110,16180
17 apr 2020107,64108,22107,40108,22108,2210
16 apr 2020103,82106,08103,82106,08106,08-
15 apr 2020103,76104,96103,02103,30103,30-
14 apr 2020104,32104,80103,56104,16104,16-
09 apr 2020103,20103,20101,58102,56102,56600
08 apr 2020101,74101,74101,28101,28101,28-
07 apr 2020104,06104,06102,86102,94102,94-
06 apr 2020103,24104,08102,26104,08104,0819.367
03 apr 2020100,18101,04100,18101,04101,04-
02 apr 202099,43100,6298,81100,62100,6212
01 apr 202097,5099,6997,5099,6999,69-
31 mar 2020101,10101,1098,9799,3399,3350
30 mar 202096,5198,9594,4298,7098,704.792
27 mar 202095,1195,1194,4895,0195,01-
26 mar 202093,1095,1292,9695,1295,12-
25 mar 202093,5694,8293,5093,5093,50100
24 mar 202090,3891,3690,3891,3691,36-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità