Italia markets close in 7 hours 50 minutes

Invesco EURO STOXX 50 UCITS ETF (Dist) (S6X0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,61-0,05 (-0,12%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202450,2050,2050,0950,1050,10-
31 mag 202449,8149,8149,8149,8149,81-
30 mag 202449,3349,3349,3349,3349,33-
29 mag 202449,5149,5149,5149,5149,51-
28 mag 202450,5750,5750,5750,5750,57-
27 mag 202450,3150,3150,3150,3150,31-
24 mag 202449,8749,8749,8749,8749,87-
23 mag 202450,3450,3450,3450,3450,34-
22 mag 202450,2350,2350,2350,2350,23-
21 mag 202450,4350,5050,4350,4850,48-
20 mag 202450,4750,4750,4750,4750,47-
17 mag 202450,7050,7050,7050,7050,70-
16 mag 202450,7050,7050,7050,7050,70-
15 mag 202450,6550,6550,6550,6550,65-
14 mag 202450,4150,4150,4150,4150,41-
13 mag 202450,5750,5750,5750,5750,57-
10 mag 202450,3750,3750,3750,3750,37-
09 mag 202449,9149,9149,9149,9149,91-
08 mag 202449,7949,7949,7949,7949,79-
07 mag 202449,2649,3349,2649,3349,33-
06 mag 202448,7448,7448,7448,7448,74-
03 mag 202448,6248,6248,6248,6248,62-
02 mag 202448,4948,4948,4948,4948,49-
30 apr 202449,1349,1349,1349,1349,13-
29 apr 202449,5549,5549,4949,4949,49-
26 apr 202449,0049,0649,0049,0649,06-
25 apr 202448,9048,9748,6448,6448,64-
24 apr 202449,4149,4149,4149,4149,41-
23 apr 202448,8548,9348,8548,9348,93-
22 apr 202448,4048,4048,4048,4048,40-
19 apr 202448,0448,0447,9447,9447,94-
18 apr 202448,3948,3948,3948,3948,39-
17 apr 202448,2248,2248,2248,2248,22-
16 apr 202448,2848,2848,2848,2848,28-
15 apr 202448,8848,8848,8848,8848,88-
12 apr 202449,1749,1749,0749,0749,07-
11 apr 202448,9549,0348,9549,0349,03-
10 apr 202449,2649,2649,2649,2649,26-
09 apr 202449,1949,1949,1949,1949,19-
08 apr 202449,2649,3749,2649,3749,37-
05 apr 202449,0749,0749,0749,0749,07-
04 apr 202449,7249,7249,6749,6749,6760
03 apr 202449,4749,5049,4749,5049,50-
02 apr 202449,9749,9749,9749,9749,97-
28 mar 202449,7649,8749,7649,8749,87-
27 mar 202449,6649,6649,6649,6649,66-
26 mar 202449,3849,3849,3849,3849,38-
25 mar 202449,3549,3549,3549,3549,35-
22 mar 202449,2649,2649,2649,2649,26-
21 mar 202449,3349,3349,2649,2649,26-
20 mar 202448,8248,8248,8248,8248,82-
19 mar 202448,7448,7948,7448,7948,79-
18 mar 202448,8548,8548,8548,8548,85-
15 mar 202448,8348,8748,8348,8748,87-
14 mar 202449,0549,0549,0549,0549,05-
13 mar 202448,8348,8348,8348,8348,83-
12 mar 202448,2948,2948,2948,2948,29-
11 mar 202448,1848,1948,1848,1948,19-
08 mar 202448,6448,6448,6348,6348,63-
07 mar 202447,8447,8447,8447,8447,84-
06 mar 202447,8747,8747,8747,8747,87-
05 mar 202447,9447,9447,9247,9247,92-
04 mar 202447,9947,9947,9247,9247,926
01 mar 202447,7647,7847,7647,7847,78-
29 feb 202447,7847,7847,7847,7847,78-
28 feb 202447,7247,7247,7247,7247,72-
27 feb 202447,4947,4947,4947,4947,49-
26 feb 202447,5947,5947,5947,5947,59-
23 feb 202447,4947,4947,4947,4947,49-
22 feb 202447,3247,3247,1847,1847,18-
21 feb 202446,5446,5446,5446,5446,54-
20 feb 202446,5046,5646,5046,5646,56-
19 feb 202446,4246,5446,4246,5446,54-
16 feb 202446,6946,6946,6946,6946,69-
15 feb 202446,3846,3846,3846,3846,38-
14 feb 202445,8345,8545,8345,8545,85-
13 feb 202446,1946,1946,1946,1946,19-
12 feb 202446,2246,2246,2246,2246,22-
09 feb 202446,0146,0146,0146,0146,01-
08 feb 202445,8345,8545,8345,8545,85-
07 feb 202445,8345,8345,7945,7945,79-
06 feb 202445,6845,6845,6845,6845,68-
05 feb 202445,4445,4445,4445,4445,44-
02 feb 202445,5445,6145,5345,6145,61-
01 feb 202445,0745,4145,0745,4145,41-
31 gen 202445,6545,6545,4645,4645,46-
30 gen 202445,3845,4845,3845,4845,48-
29 gen 202445,2345,2745,2045,2745,27-
26 gen 202444,7844,8544,7844,8544,85-
25 gen 202444,5444,7144,4844,7144,71-
24 gen 202444,2244,4944,2244,4944,49-
23 gen 202443,8443,8443,6243,6943,69-
22 gen 202443,7443,8143,7443,8143,81-
19 gen 202443,6343,6643,4243,4543,45-
18 gen 202443,0843,1343,0843,1343,13-
17 gen 202443,0143,0142,9042,9042,90-
16 gen 202443,2243,2743,2243,2643,26-
15 gen 202443,8743,8743,4843,4843,48-
12 gen 202443,6943,7643,6943,7643,76-
11 gen 202444,0144,0143,3743,3743,37-
*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...