Italia markets open in 44 minutes

L&G Cyber Security UCITS ETF (ISPY.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
21,19-0,02 (-0,12%)
Alla chiusura: 02:15PM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202421,4621,4621,1321,1921,191.977
03 mag 202421,0121,2221,0121,2221,221.880
02 mag 202421,1121,3621,1121,1321,132.901
30 apr 202421,8221,8321,7221,7221,7216.002
29 apr 202422,0522,0521,8421,9521,955.747
26 apr 202421,6721,9821,6721,9821,985.789
25 apr 202421,7221,7721,4221,4221,424.011
24 apr 202421,6021,6021,6021,6021,60180
23 apr 202421,1221,5021,1221,5021,504.813
22 apr 202420,9921,0620,8120,8120,812.544
19 apr 202420,9320,9320,8420,8420,84482
18 apr 202421,1521,1520,8820,8820,88264
17 apr 202421,1721,2821,1721,2821,281.733
16 apr 202421,2421,2821,2021,2521,25977
15 apr 202421,9522,1721,7521,7521,751.981
12 apr 202422,3322,3322,0622,0622,06590
11 apr 202422,0622,2422,0422,0422,042.155
10 apr 202422,3322,3321,9222,0822,082.017
09 apr 202422,0022,0822,0022,0822,08968
08 apr 202422,0022,1321,9522,1022,1024.047
05 apr 202421,9021,9021,8221,8221,822.040
04 apr 202422,3022,3522,2822,3522,355.548
03 apr 202422,1422,3121,9822,3122,3143.840
02 apr 202422,4022,5222,4022,4422,442.282
28 mar 202422,3122,3122,2622,2622,26440
27 mar 202422,1522,1522,1322,1322,13326
26 mar 202422,0822,2522,0522,1322,131.805
25 mar 202422,0522,0521,9521,9921,992.679
22 mar 202422,0122,0122,0122,0122,011.221
21 mar 202422,1122,4422,1122,4222,422.590
20 mar 202421,5821,6921,5821,6721,676.802
19 mar 202421,5821,5821,5721,5721,572.960
18 mar 202421,6421,6421,5121,5121,511.043
15 mar 202422,0522,0521,6521,6521,657.957
14 mar 202422,1822,2821,9321,9321,939.901
13 mar 202422,2522,3122,2222,2822,2814.550
12 mar 202422,3322,3322,1522,2522,258.589
11 mar 202421,7322,1121,7322,0422,046.058
08 mar 202422,0622,0622,0222,0222,023.521
07 mar 202421,6921,7821,6921,7821,781.285
06 mar 202421,8422,1721,6821,6821,682.190
05 mar 202421,8621,8921,2521,3021,301.192
04 mar 202421,9922,1021,9422,0422,0421.859
01 mar 202422,0322,1021,9521,9521,952.211
29 feb 202421,6021,9221,6021,9221,921.524
28 feb 202421,6021,7421,6021,7421,741.513
27 feb 202421,7421,8421,6021,8421,8410.831
26 feb 202421,7021,8921,5021,7021,7022.252
23 feb 202421,3021,3521,2321,2321,23221
22 feb 202421,0221,3321,0221,3321,3313.804
21 feb 202421,3221,3220,8020,8120,814.699
20 feb 202422,0022,0021,9921,9921,996.575
19 feb 202422,0922,0922,0522,0522,052.700
16 feb 202422,4022,4022,0022,1322,1314.635
15 feb 202422,7222,7822,3422,4322,434.956
14 feb 202422,8122,9422,8122,9422,941.044
13 feb 202423,0223,0422,4722,8822,884.595
12 feb 202423,0123,1822,9823,1823,183.820
09 feb 202422,8623,1422,8123,0323,038.586
08 feb 202422,0722,2322,0022,2322,23866
07 feb 202421,9222,0921,9222,0922,093.876
06 feb 202421,4421,6721,4421,6021,601.543
05 feb 202421,7021,7621,5021,5121,519.662
02 feb 202421,5521,5921,4921,5921,597.500
01 feb 202421,6321,6321,4421,4421,444.765
31 gen 202421,9621,9621,5121,5121,514.285
30 gen 202422,0622,1221,9022,0322,039.939
29 gen 202421,7221,8621,6121,8121,812.082
26 gen 202421,7321,8221,7321,8221,821.504
25 gen 202421,8521,8521,7721,7921,7964.290
24 gen 202422,0922,1521,9321,9821,984.746
23 gen 202422,1922,1922,1322,1322,133.070
22 gen 202421,3822,0221,3822,0222,023.130
19 gen 202421,3921,3921,3221,3221,325.142
18 gen 202420,8821,3020,8821,3021,3013.771
17 gen 202421,0221,0221,0221,0221,02-
16 gen 202421,0021,1421,0021,0821,0815.407
15 gen 202421,0021,0221,0021,0221,022.910
12 gen 202420,9821,0020,9021,0021,002.105
11 gen 202420,7420,8720,7420,8720,8712.526
10 gen 202420,4020,5320,4020,5320,531.820
09 gen 202420,1020,3320,1020,3320,33876
08 gen 202419,4319,4919,4319,4919,491.601
05 gen 202419,6219,6219,5519,5519,55448
04 gen 202419,7019,7019,7019,7019,70979
03 gen 202419,9719,9719,9719,9719,9740
29 dic 202320,4920,5220,3520,3520,352.638
28 dic 202320,4320,4920,4120,4820,4810.703
27 dic 202321,1821,1820,5720,5920,593.031
22 dic 202320,9420,9420,6820,8320,83486
21 dic 202320,7820,7820,6620,6620,66474
20 dic 202321,1021,1321,0521,1321,132.780
19 dic 202321,0321,0821,0121,0121,012.456
18 dic 202321,0221,0221,0221,0221,021.000
15 dic 202320,8521,1420,8521,0721,074.289
14 dic 202320,8521,0820,7920,9320,938.030
13 dic 202320,5220,5220,5020,5020,503.250
12 dic 202320,0920,3620,0920,3620,366.333
11 dic 202320,2020,3020,1420,3020,301.124
08 dic 202319,9019,9719,9019,9719,97130
*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...