Italia markets closed

Lyxor Index Fund - Lyxor STOXX Europe 600 Industrial Goods & Services UCITS ETF Acc (INDG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
113,08+1,56 (+1,40%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024112,20113,00112,20113,08113,08141
14 mag 2024111,48111,52111,48111,52111,52206
13 mag 2024111,76111,76111,50111,58111,58350
10 mag 2024111,98112,28111,98111,90111,9065
09 mag 2024110,44111,12110,44111,12111,12515
08 mag 2024110,42110,42110,10110,10110,1098
07 mag 2024108,52109,12108,52109,08109,0816.061
06 mag 2024107,66108,68107,66108,26108,266.703
03 mag 2024107,36107,36107,34107,34107,3434
02 mag 2024106,16106,46105,82106,24106,24123
30 apr 2024107,44107,44107,42106,52106,52109
29 apr 2024107,84107,84107,50107,54107,54194
26 apr 2024106,44107,34106,32107,34107,34607
25 apr 2024105,16105,16104,76105,54105,5443
24 apr 2024107,62108,12107,62107,42107,42239
23 apr 2024106,28107,04106,28107,18107,1885
22 apr 2024106,62106,62105,90105,92105,92146
19 apr 2024105,52106,08105,52106,04106,04236
18 apr 2024106,98107,12106,62107,12107,12465
17 apr 2024107,10107,10106,24106,24106,24510
16 apr 2024106,22106,46106,02106,18106,18558
15 apr 2024108,82109,10108,10108,10108,10105
12 apr 2024108,56108,56107,00107,08107,08215
11 apr 2024107,32107,32107,32107,16107,1614
10 apr 2024107,98107,98106,58107,64107,64374
09 apr 2024108,76108,76107,76107,58107,58446
08 apr 2024108,42108,60108,34108,92108,923.063
05 apr 2024108,66108,66108,66108,66108,66-
04 apr 2024108,24108,66108,24108,66108,66176
03 apr 2024107,56108,36107,46108,36108,3642
02 apr 2024108,26108,26108,06108,06108,0614
28 mar 2024109,12109,20109,10109,20109,2052
27 mar 2024109,40109,54109,40109,28109,28476
26 mar 2024109,02109,50108,84109,50109,5075
25 mar 2024108,88108,94108,86108,94108,94121
22 mar 2024109,04109,04109,04109,04109,04-
21 mar 2024108,40109,04108,14109,04109,0440
20 mar 2024107,22107,22107,22107,22107,22-
19 mar 2024107,42107,42107,22107,22107,2242
18 mar 2024107,52107,52107,16107,16107,1645
15 mar 2024107,52107,52107,52107,52107,5211
14 mar 2024106,92106,92106,92106,92106,92-
13 mar 2024106,92106,92106,74106,92106,9236
12 mar 2024105,70106,60105,54106,60106,6074
11 mar 2024105,50105,50105,08105,40105,40953
08 mar 2024106,14106,40106,12106,12106,12205
07 mar 2024105,60106,26105,60106,10106,10118
06 mar 2024105,10105,52105,00105,52105,5258
05 mar 2024105,70105,70105,70105,70105,70-
04 mar 2024105,48105,70105,48105,70105,70137
01 mar 2024105,60105,72105,18105,72105,72160
29 feb 2024105,16105,32105,16105,32105,322
28 feb 2024104,78104,78104,78104,96104,9611
27 feb 2024104,58104,60104,36104,36104,36186
26 feb 2024104,46104,80104,46104,66104,66287
23 feb 2024104,20104,76104,20104,76104,761.178
22 feb 2024104,04104,20104,04104,20104,204
21 feb 2024102,96102,98102,68102,90102,905.529
20 feb 2024103,04103,26102,92103,08103,085.010
19 feb 2024101,90101,90101,90101,90101,90-
16 feb 2024101,90101,90101,90101,90101,90-
15 feb 2024101,82101,90101,82101,90101,90105
14 feb 2024100,56100,56100,56100,74100,745
13 feb 2024100,84100,84100,84100,84100,84-
12 feb 2024100,84100,84100,84100,84100,84-
09 feb 2024101,14101,16100,82100,84100,8433
08 feb 202499,8399,8399,8399,8399,83-
07 feb 202499,8099,8399,8099,8399,8346
06 feb 202498,6698,6698,6698,6698,66-
05 feb 202499,3699,3698,6698,6698,661.730
02 feb 202499,6099,7599,6099,3999,3954
01 feb 202499,0399,0399,0399,0399,037
31 gen 202499,1499,1499,1499,1499,14-
30 gen 202499,0899,0898,9999,1499,14103
29 gen 202496,9296,9296,9296,9296,92-
26 gen 202496,9296,9296,9296,9296,92-
25 gen 202496,9296,9296,9296,9296,92-
24 gen 202496,9296,9296,9296,9296,92-
23 gen 202497,3297,3296,9296,9296,9218
22 gen 202495,8695,8695,8695,8695,86-
19 gen 202497,0597,0595,8695,8695,8622
18 gen 202496,4096,7796,3996,7796,77185
17 gen 202495,6495,7995,6495,7995,79145
16 gen 202496,8196,8196,8196,8496,84123
15 gen 202497,1697,1697,1697,1697,166
12 gen 202496,3196,3196,3196,3196,31-
11 gen 202496,4496,4496,3196,3196,3154
10 gen 202496,3496,4496,3396,4496,44161
09 gen 202496,4996,4996,4996,4996,49-
08 gen 202496,4996,4996,4996,4996,49-
05 gen 202496,4996,4996,4996,4996,49-
04 gen 202496,0396,4996,0396,4996,49348
03 gen 202495,8495,8495,8495,8495,84100
02 gen 202497,2997,6397,2997,6397,631.103
29 dic 202398,3498,3497,9397,9397,93101
28 dic 202398,0398,0397,9097,9097,9014
27 dic 202398,1098,1098,1098,1898,1880
22 dic 202397,6397,6397,6397,6397,63-
21 dic 202397,3597,6397,1397,6397,6326
20 dic 202396,7996,7996,7996,7996,79-
*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...