Italia markets open in 3 hours 49 minutes

Lyxor Index Fund - Lyxor STOXX Europe 600 Financial Services UCITS ETF (LFIN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
107,66+0,70 (+0,65%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024107,26107,66107,26107,66107,667
22 mag 2024107,36107,36106,70106,96106,96216
21 mag 2024106,66107,34106,66107,32107,321.966
20 mag 2024106,90107,38106,90107,14107,141.000
17 mag 2024106,40106,58106,28106,58106,58-
16 mag 2024107,14107,14106,64106,64106,64404
15 mag 2024106,20106,86106,08106,86106,86223
14 mag 2024105,08105,48104,96105,48105,48-
13 mag 2024105,54105,54104,94105,12105,121.626
10 mag 2024104,08105,34104,08105,34105,3460
09 mag 2024103,94104,06103,84104,00104,002.326
08 mag 2024104,40104,40104,10104,18104,18103
07 mag 2024103,90105,00103,90104,70104,70826
06 mag 2024101,84102,56101,58102,44102,44380
03 mag 2024101,02101,94100,88101,74101,741.484
02 mag 2024100,18100,2499,54100,08100,081.590
30 apr 2024100,26100,3099,7499,7499,741.232
29 apr 2024100,68100,68100,30100,30100,30130
26 apr 202499,7799,9699,6299,9699,96288
25 apr 202499,5599,5798,7798,7798,77190
24 apr 2024101,30101,3099,4799,4799,47-
23 apr 2024101,08101,62101,08101,40101,401
22 apr 2024100,50100,5099,72100,14100,14256
19 apr 202499,45100,1299,4599,9999,995
18 apr 2024101,18101,18100,12100,60100,609
17 apr 2024100,98101,60100,90100,90100,9045
16 apr 2024101,12101,24100,58100,72100,721.916
15 apr 2024103,48103,48103,14103,14103,1410
12 apr 2024103,92104,18102,92102,92102,92131
11 apr 2024103,12103,12102,40102,80102,801
10 apr 2024104,48104,80102,84103,32103,32118
09 apr 2024104,26104,26103,76103,76103,76-
08 apr 2024104,14104,62104,14104,50104,50104
05 apr 2024103,76104,36103,38104,36104,361
04 apr 2024104,62105,16104,62105,16105,161.067
03 apr 2024104,08104,58104,08104,58104,5898
02 apr 2024105,30107,18104,10104,22104,22129
28 mar 2024105,88105,88105,14105,30105,30-
27 mar 2024105,82105,82105,50105,64105,642.535
26 mar 2024105,82106,20105,76105,94105,94167
25 mar 2024106,04106,04105,44105,92105,92310
22 mar 2024105,44105,70105,28105,70105,70244
21 mar 2024104,72105,48104,72105,48105,48100
20 mar 2024103,42103,82103,36103,44103,446
19 mar 2024103,14103,88103,14103,88103,8880
18 mar 2024104,70104,70103,88103,92103,92143
15 mar 2024104,64105,16104,64104,88104,881.044
14 mar 2024104,78104,90104,50104,50104,50-
13 mar 2024105,20105,20104,90104,90104,90118
12 mar 2024103,94105,10103,94105,08105,08100
11 mar 2024102,88103,52102,88103,52103,52224
08 mar 2024103,22103,82103,22103,54103,54191
07 mar 2024101,70102,66101,70102,66102,661.106
06 mar 2024100,90101,92100,90101,92101,92586
05 mar 2024100,80100,80100,64100,78100,787
04 mar 2024101,22101,22100,94100,94100,942
01 mar 2024101,12101,50100,80101,26101,26254
29 feb 2024------
28 feb 2024100,34100,42100,28100,36100,3631
27 feb 2024100,78100,78100,44100,58100,5891
26 feb 2024100,36100,66100,36100,66100,66-
23 feb 2024100,02100,36100,02100,36100,36-
22 feb 202499,7199,7199,4999,5799,57-
21 feb 202498,9998,9998,7498,7498,74-
20 feb 202499,0199,0898,9998,9998,991.125
19 feb 202498,9599,2798,9599,2799,27-
16 feb 202498,9699,3898,9699,2399,23300
15 feb 202498,3498,6698,3498,6298,6213
14 feb 202497,2497,8297,2397,6997,693
13 feb 202498,3298,3297,1797,1797,17-
12 feb 202498,2498,7298,2498,7298,722.369
09 feb 202497,7497,8497,7197,7197,71-
08 feb 202497,4297,7297,4297,6297,6250
07 feb 202497,6497,6497,1397,1397,13-
06 feb 202498,1498,1497,4297,5397,53235
05 feb 202499,0299,0298,2998,2998,29248
02 feb 202499,2099,4598,9598,9598,95-
01 feb 202499,3599,3798,7298,7298,7260
31 gen 2024100,16100,28100,02100,02100,02-
30 gen 202499,5299,8299,5299,7499,74-
29 gen 202499,0999,0998,8298,9298,9248
26 gen 202498,2099,1198,2099,1199,1125
25 gen 202497,7298,4897,7298,4898,481
24 gen 202497,4198,0897,4198,0898,08102
23 gen 202497,3197,3196,9296,9296,9217
22 gen 202496,6997,4296,6997,3197,311.210
19 gen 202496,7796,7796,1896,1896,18-
18 gen 202495,8896,5495,8896,5496,54180
17 gen 202495,4795,9895,3595,9895,9810
16 gen 202495,8596,8595,8596,8596,85134
15 gen 202497,7097,7096,9897,0597,051.016
12 gen 202496,3597,3996,3597,3997,39178
11 gen 202498,1198,1196,1496,1496,14328
10 gen 202496,9997,1796,9997,1597,1526
09 gen 202498,0198,0197,0897,0897,0822
08 gen 202497,1597,9197,1197,9197,916.181
05 gen 202496,7997,4096,2297,2797,2783
04 gen 202496,9797,6196,6097,6197,6145
03 gen 202498,5098,7696,4096,6796,677.379
02 gen 2024100,32100,4098,5598,8698,863.073
*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...