Italia markets closed

Lyxor DJ Global Titans 50 UCITS ETF (MGT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,52+0,59 (+0,83%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202471,0671,7571,0671,5271,521.570
02 mag 202470,9771,1370,8170,9370,933.363
30 apr 202471,7771,8271,4871,5271,52235
29 apr 202471,6471,9171,6471,5771,572.128
26 apr 202471,6471,8571,0971,7671,762.904
25 apr 202469,9270,0669,3769,7369,734.500
24 apr 202471,7871,7871,0270,9870,983.555
23 apr 202470,5670,8870,5170,9170,911.767
22 apr 202470,2270,3669,8769,9669,965.698
19 apr 202470,6670,8570,1770,2070,205.326
18 apr 202471,6271,9071,0071,9071,902.262
17 apr 202471,8872,3171,7771,6871,683.498
16 apr 202472,1772,1771,7672,0072,003.592
15 apr 202473,3473,5273,0373,4073,404.204
12 apr 202473,9074,0573,3573,4473,441.081
11 apr 202472,5372,9972,5372,9172,911.636
10 apr 202472,4072,4172,1872,3772,371.233
09 apr 202472,2172,2971,4671,7071,703.386
08 apr 202472,1972,4672,1372,2672,264.419
05 apr 202471,6772,2071,3572,0472,0411.418
04 apr 202472,5573,9172,3372,6072,602.587
03 apr 202473,0373,0372,0872,5672,56381
02 apr 202473,2773,4770,0072,4972,493.802
28 mar 202472,6472,7472,4872,6372,631.685
27 mar 202472,4072,5971,9672,0872,082.260
26 mar 202472,5972,7572,4372,5772,571.075
25 mar 202472,4172,7972,1672,5172,512.169
22 mar 202472,3272,6972,1472,6872,681.197
21 mar 202472,0272,5572,0272,5672,562.364
20 mar 202471,3672,0571,3671,5971,591.005
19 mar 202471,4271,4770,8971,2871,282.472
18 mar 202470,7571,4670,5371,3171,314.580
15 mar 202471,1671,6070,3870,3870,383.591
14 mar 202471,0071,4370,9971,1471,145.804
13 mar 202471,2871,4570,9570,8870,881.775
12 mar 202470,5371,2170,2871,1071,103.119
11 mar 202470,1870,3569,9070,1270,121.782
08 mar 202471,4171,7170,8770,8770,874.221
07 mar 202470,1771,0370,0070,9070,902.572
06 mar 202470,2070,4070,0970,3470,343.023
05 mar 202470,8570,8569,6769,9069,904.271
04 mar 202471,1371,2870,8070,8770,874.924
01 mar 202470,4470,9370,2770,9270,926.895
29 feb 202469,5670,1069,4570,0370,032.985
28 feb 202470,1770,1769,7569,8669,861.620
27 feb 202470,1270,1269,7869,8269,823.022
26 feb 202470,3470,4070,0470,1470,143.812
23 feb 202470,6170,9270,4370,4870,482.171
22 feb 202469,5070,2269,4170,2270,222.997
21 feb 202468,5268,5768,3768,3468,341.197
20 feb 202469,3869,3868,2768,4768,473.436
19 feb 202469,5469,7169,2769,6669,662.186
16 feb 202469,8670,0669,3869,7469,742.799
15 feb 202469,6769,9769,4069,6469,644.614
14 feb 202469,5969,8369,4369,3169,315.438
13 feb 202469,9169,9169,2369,5469,543.612
12 feb 202470,0070,2469,9970,2070,203.109
09 feb 202469,5669,8969,5369,6669,661.780
08 feb 202469,4969,6269,3669,5069,505.434
07 feb 202468,8269,3868,7269,2369,231.045
06 feb 202469,0069,1068,7668,7668,762.318
05 feb 202468,2268,8468,2268,5068,507.615
02 feb 202467,1868,0567,1767,9567,951.637
01 feb 202466,4566,4966,2566,3166,312.746
31 gen 202466,7166,8065,9666,2266,222.333
30 gen 202467,3467,5067,2267,2067,202.501
29 gen 202466,5067,0366,5066,9566,951.760
26 gen 202466,4566,6966,2266,5666,561.693
25 gen 202466,0666,7965,9566,7166,711.317
24 gen 202465,9966,1365,8766,1566,151.591
23 gen 202465,2865,6465,0465,5065,502.238
22 gen 202465,5565,6065,2065,3365,332.904
19 gen 202464,5764,7264,5164,7264,722.309
18 gen 202463,5364,2563,5364,2764,275.290
17 gen 202463,5063,6863,2963,6363,63865
16 gen 202463,7464,1663,6664,0764,071.853
15 gen 202463,7563,7963,6963,7963,79616
12 gen 202463,3463,7263,3263,6763,675.837
11 gen 202463,7563,9262,0063,1763,1714.673
10 gen 202463,4063,4362,9063,3063,309.820
09 gen 202462,9363,0862,7763,1463,1410.380
08 gen 202462,2362,5161,8662,4762,474.648
05 gen 202462,2962,2962,0062,2362,231.824
04 gen 202462,6862,6862,2962,4762,471.441
03 gen 202462,6962,6962,3862,5862,582.449
02 gen 202463,0063,0062,4862,5162,512.457
29 dic 202363,1463,1462,5762,4262,421.312
28 dic 202362,7762,8462,6162,8462,841.035
27 dic 202362,6962,8362,2962,3862,383.918
22 dic 202362,6362,8362,5462,7362,735.390
21 dic 202362,5162,7562,3662,5462,541.452
20 dic 202362,8563,2062,5563,2063,20655
19 dic 202362,9462,9462,5962,7762,774.492
18 dic 202362,4762,8662,3262,7962,791.054
15 dic 202362,0562,4861,9362,4862,481.796
14 dic 202362,6162,6661,6561,6861,682.790
13 dic 202362,4662,5062,2862,3862,381.640
12 dic 202362,4862,4861,9562,0662,063.645
11 dic 202362,7362,7862,4662,4462,445.551
08 dic 202362,3662,7062,2962,5762,573.902
*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...