Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
105,200,00 (0,00%)
Alla chiusura: 5:19PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 2020105,22105,64104,98105,20105,201.262
22 ott 2020104,61105,34104,10105,32105,321.564
21 ott 2020106,61106,61105,28105,28105,282.631
20 ott 2020107,94108,55107,05107,05107,051.583
19 ott 2020109,44109,44108,00108,00108,00532
16 ott 2020107,64108,30107,64108,30108,30-
15 ott 2020108,56108,56107,16107,45107,455.970
14 ott 2020110,66110,75109,68109,75109,754.854
13 ott 2020110,69110,83110,28110,55110,552.152
12 ott 2020110,08111,00109,89110,83110,831.604
09 ott 2020109,32110,10109,18110,10110,10-
08 ott 2020108,42109,05107,81108,78108,781.023
07 ott 2020108,69108,69107,24107,57107,579.698
06 ott 2020109,29109,29108,37108,49108,491.785
05 ott 2020109,21109,57108,86109,57109,575.078
02 ott 2020107,74108,80107,66108,80108,80-
01 ott 2020109,59109,87108,61108,64108,642.977
30 set 2020109,26109,62108,98108,98108,98-
29 set 2020109,60109,86109,22109,46109,46-
28 set 2020110,15110,77109,94110,22110,222.582
25 set 2020------
24 set 2020109,85109,94108,50108,90108,9010.642
23 set 2020110,07110,94109,99110,53110,535.103
22 set 2020110,90111,24109,61109,71109,712.418
21 set 2020111,71111,87109,55110,11110,114.530
18 set 2020111,72112,66111,72112,52112,52-
17 set 2020110,40111,68110,40111,20111,20-
16 set 2020111,14111,60111,00111,00111,00-
15 set 2020109,44111,36109,44111,20111,2030
14 set 2020109,74109,74108,84108,88108,889
11 set 2020108,56109,34108,56108,86108,86-
10 set 2020109,34109,34108,00108,00108,00-
09 set 2020108,04108,78108,04108,34108,34-
08 set 2020108,22108,22106,78107,54107,54-
07 set 2020108,08108,08108,08108,08108,08-
04 set 2020106,38107,70105,12106,12106,12-
03 set 2020110,54110,54106,60106,60106,60-
02 set 2020107,78109,74107,78109,74109,74-
01 set 2020108,50108,98106,78106,78106,78-
31 ago 2020108,14108,25107,26107,54107,541.378
28 ago 2020108,52108,52107,36107,42107,42-
27 ago 2020108,86108,86108,86108,86108,86-
26 ago 2020108,86108,86108,86108,86108,86-
25 ago 2020108,86108,86108,86108,86108,86-
24 ago 2020108,86108,86108,86108,86108,86-
21 ago 2020109,74109,74108,78108,86108,86-
20 ago 2020108,94109,84108,94109,48109,4815
19 ago 2020108,58109,80108,58109,80109,80-
18 ago 2020109,22109,80108,76108,92108,923
17 ago 2020108,48109,24108,48109,24109,24-
14 ago 2020109,34109,34108,08108,12108,12-
13 ago 2020109,96110,16109,30109,30109,30-
12 ago 2020108,42110,26108,42110,26110,26-
11 ago 2020108,44109,46108,44108,74108,74-
10 ago 2020107,82108,42107,82108,00108,00-
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-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...