Italia markets close in 3 hours 50 minutes

Lyxor PEA Nasdaq-100 UCITS ETF Capi (PUST.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
74,79+0,33 (+0,44%)
In data: 01:23PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202474,8175,0074,7874,7974,7917.070
19 giu 202474,4674,5174,3174,4674,4626.456
18 giu 202474,3374,6274,0574,1374,1342.534
17 giu 202473,7673,8473,4073,7273,7241.866
14 giu 202473,2473,9172,9873,4273,4260.148
13 giu 202472,7772,9072,4972,8272,8230.359
12 giu 202471,6972,1271,5572,0372,0332.535
11 giu 202470,9171,4070,7971,2971,2918.923
10 giu 202470,7271,1070,5471,1071,1025.118
07 giu 202470,1170,6769,9270,5870,5826.205
06 giu 202470,1070,3069,9070,0070,0021.980
05 giu 202468,7969,7868,6969,7169,7114.649
04 giu 202468,1968,5568,0068,2868,2816.684
03 giu 202468,6569,0268,2268,2868,2824.181
31 mag 202468,4368,5467,4567,4567,4523.439
30 mag 202469,0669,5168,6068,8168,8122.716
29 mag 202469,4069,6569,0469,5669,5617.782
28 mag 202469,5169,6869,1569,4369,4319.386
27 mag 202469,4369,5769,2969,5769,5716.951
24 mag 202469,0069,5668,8869,4969,4917.663
23 mag 202469,7969,9669,2569,6569,6521.342
22 mag 202469,0269,3368,9669,2969,2915.259
21 mag 202468,8168,8968,5868,8168,8111.938
20 mag 202468,4068,8568,3868,8568,8512.266
17 mag 202468,4768,7068,2968,4068,4018.117
16 mag 202468,5768,7968,4968,7468,7422.659
15 mag 202467,7368,2067,6368,1768,1715.523
14 mag 202467,5467,6867,2067,5267,5210.495
13 mag 202467,6267,6667,2767,5167,5114.161
10 mag 202467,5167,6967,3067,4567,4510.113
09 mag 202467,3067,4267,0067,3367,335.279
08 mag 202467,4467,5766,9367,3867,3814.086
07 mag 202467,2267,4167,0567,3967,3916.795
06 mag 202466,6166,8666,5266,8666,8627.273
03 mag 202465,7566,5065,6666,3866,3820.463
02 mag 202465,0665,4664,8065,1465,1427.743
30 apr 202466,4766,5166,0066,0766,0731.027
29 apr 202466,4066,6966,2566,2566,2521.563
26 apr 202465,7566,5065,5466,3566,3528.638
25 apr 202464,7264,9164,3364,4564,4528.030
24 apr 202465,8666,1065,5665,6965,6917.646
23 apr 202464,7365,3364,4665,2865,2843.002
22 apr 202464,3764,6963,9664,2064,2024.767
19 apr 202464,9665,3064,4464,5164,5133.336
18 apr 202465,9466,0365,3965,8765,8712.448
17 apr 202466,5566,9566,0566,0566,0522.065
16 apr 202466,7166,8766,4266,8066,8022.953
15 apr 202468,0268,3767,7167,8567,8514.924
12 apr 202468,6268,6667,8868,0968,0915.326
11 apr 202467,2367,6666,6767,5767,5714.005
10 apr 202467,0967,1766,4266,9366,9333.465
09 apr 202466,8566,9766,2666,5266,5212.584
08 apr 202466,8367,1366,6066,8766,8715.567
05 apr 202466,2167,0666,0266,8466,8447.909
04 apr 202467,2967,6267,2367,4567,4513.257
03 apr 202467,2167,4766,9067,4367,4320.980
02 apr 202468,1968,3166,8867,1567,1550.039
28 mar 202467,8167,9067,5767,7067,7016.649
27 mar 202467,6067,9367,2567,3667,3615.839
26 mar 202467,7567,8767,5667,7767,7718.239
25 mar 202467,8467,9167,1867,5367,5334.247
22 mar 202467,8067,9867,5167,8067,8019.572
21 mar 202467,4268,0667,2868,0368,0330.457
20 mar 202466,4066,7666,3766,4666,4616.862
19 mar 202466,2366,4365,6966,2666,2615.452
18 mar 202465,8766,6465,7466,3666,3630.084
15 mar 202466,1666,4365,3765,4465,4422.882
14 mar 202466,4566,5065,8966,3166,3125.779
13 mar 202466,7766,7765,9866,1266,1230.797
12 mar 202466,1566,7565,8066,4866,4813.830
11 mar 202465,8965,9765,5265,8865,8829.090
08 mar 202466,9367,3166,4566,5666,5633.469
07 mar 202465,9266,9165,7866,8466,8424.731
06 mar 202466,2866,5666,0066,2866,2829.994
05 mar 202466,9967,0165,8266,0266,0227.729
04 mar 202467,5867,7067,2567,3267,3233.654
01 mar 202467,0367,2966,6767,2467,2449.034
29 feb 202465,9366,5865,7066,3866,3815.429
28 feb 202466,3266,3965,8966,2266,2218.161
27 feb 202466,1666,3765,9766,1966,1919.483
26 feb 202466,1866,3966,0866,3066,3022.108
23 feb 202466,4666,8666,1866,4466,4423.227
22 feb 202465,6366,3465,5566,3466,3431.372
21 feb 202464,7964,8364,3764,5364,5327.048
20 feb 202465,5765,5764,3864,6664,6631.022
19 feb 202465,7065,9665,5965,8665,8623.500
16 feb 202466,5766,7665,7066,1466,1421.656
15 feb 202466,5666,5965,8566,0366,0330.812
14 feb 202466,0366,3365,8065,9865,9822.542
13 feb 202466,4066,4265,3765,9765,9733.404
12 feb 202466,5566,9866,5466,9866,9831.116
09 feb 202466,1666,5166,0166,3766,3738.777
08 feb 202465,9466,2065,8566,1666,1616.902
07 feb 202465,2066,0965,2065,8665,8618.163
06 feb 202465,7265,8665,2065,3465,3425.580
05 feb 202465,2965,7065,1265,4365,4327.327
02 feb 202464,3065,1964,2265,1965,1932.240
01 feb 202463,8864,0063,3363,4463,4472.147
31 gen 202464,1864,2163,2963,5663,5634.725
30 gen 202464,9165,1064,6364,7564,7522.305
*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...