Italia markets closed

Invesco STOXX Europe 600 Optimised Telecommunications UCITS ETF (SC0Q.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,73-1,00 (-1,08%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202492,6692,6691,7391,7391,731
22 mag 202492,3692,7392,3692,7392,73-
21 mag 202493,0093,0092,3392,3392,331
20 mag 202493,0293,1692,9892,9892,98-
17 mag 202492,8192,9592,6692,9592,95-
16 mag 202491,5092,5391,5092,5392,53-
15 mag 202491,5292,0791,5291,7391,7312
14 mag 202490,1991,3390,1991,3391,33-
13 mag 202489,6989,9389,6589,9389,93-
10 mag 202489,7389,7389,4589,4589,45-
09 mag 202488,8389,2588,8389,2589,25-
08 mag 202489,0989,0988,6488,6488,64-
07 mag 202488,9289,2088,9288,9388,932
06 mag 202488,3289,2188,3288,9988,991
03 mag 202488,5788,8688,5788,6988,69-
02 mag 202488,4488,5188,1988,1988,192
30 apr 202488,9688,9687,8987,8987,89-
29 apr 202488,8589,1588,8589,1589,151
26 apr 202489,0689,0688,8488,8788,87-
25 apr 202488,9388,9388,4988,4988,49-
24 apr 202489,5789,6288,6988,9988,99793
23 apr 202489,7490,0289,7489,8989,89728
22 apr 202488,3189,3588,3189,3589,35253
19 apr 202486,5687,4986,5687,4987,498
18 apr 202485,6086,5085,6086,3886,3824
17 apr 202484,8285,5784,8285,5085,501
16 apr 202486,0786,0785,1085,1085,10676
15 apr 202486,3686,3685,8185,8185,811
12 apr 202486,7986,7986,3986,3986,39-
11 apr 202487,1287,1286,2586,2586,25-
10 apr 202487,7388,0086,9286,9286,92-
09 apr 202486,6187,1186,6187,1187,11-
08 apr 202486,8987,0386,8286,8286,822
05 apr 202487,6587,6586,8586,8586,85-
04 apr 202488,6288,7488,3188,3188,31-
03 apr 202488,4688,4888,3688,3688,36-
02 apr 202489,4789,4788,4488,4488,442
28 mar 202489,3989,3989,1689,3589,35-
27 mar 202488,4789,0288,4789,0289,0242
26 mar 202487,7188,3487,7188,3488,34-
25 mar 202487,8987,8987,5987,7787,77-
22 mar 202487,3287,8687,3287,6987,69212
21 mar 202487,5487,6187,3487,3487,34-
20 mar 202486,7887,0486,5287,0487,041
19 mar 202486,4186,8186,4186,8186,81-
18 mar 202487,7187,7186,4586,4586,4537
15 mar 202487,5088,0087,5087,8387,83125
14 mar 202487,2987,2986,7386,7386,73-
13 mar 202487,3887,3887,0887,0887,08-
12 mar 202487,9388,3687,5187,5187,51-
11 mar 202488,1188,1387,8687,9187,9137
08 mar 202487,4188,0187,4188,0188,012
07 mar 202487,6188,0787,6187,8787,87-
06 mar 202487,7188,1487,7187,7787,771
05 mar 202487,0187,8287,0187,8287,82-
04 mar 202487,3687,3687,2287,2787,27-
01 mar 202487,2287,4587,2287,2387,232
29 feb 202487,0787,2286,9786,9786,9720
28 feb 202487,8387,8386,9386,9386,93130
27 feb 202486,8187,6186,8187,6187,612
26 feb 202487,3187,3186,9686,9686,96-
23 feb 202487,0387,3186,4287,3187,31-
22 feb 202487,3787,6087,3287,3287,3240
21 feb 202487,0987,1386,9086,9086,903
20 feb 202486,7987,2186,6787,1087,10866
19 feb 202486,5086,9086,5086,9086,90-
16 feb 202486,2686,3386,2486,2486,246
15 feb 202485,7486,4885,6586,3486,34614
14 feb 202485,6685,8285,5685,5685,561.048
13 feb 202486,0986,5185,4385,4385,43-
12 feb 202485,7886,2085,7886,2086,20-
09 feb 202486,1386,1385,3585,5185,5114
08 feb 202485,9686,2585,9486,0486,0410
07 feb 202487,0987,0986,1786,1786,1756
06 feb 202487,2287,2586,5787,2587,251
05 feb 202488,2688,2687,4087,4087,40-
02 feb 202488,9789,1788,3588,3588,3580
01 feb 202489,7489,7488,6388,6388,63102
31 gen 202489,1389,2788,9788,9788,972
30 gen 202490,6890,6889,3389,3389,33-
29 gen 202490,8790,8790,2990,2990,29-
26 gen 202489,6991,0089,6991,0091,00-
25 gen 202489,7890,4189,7890,4190,41-
24 gen 202490,2190,2189,5889,5889,58-
23 gen 202489,4089,9289,4089,9289,92-
22 gen 202488,8689,3788,8689,3789,3719
19 gen 202488,9389,0088,8488,8488,84-
18 gen 202488,9189,1388,9188,9888,98-
17 gen 202489,2789,2788,8389,0389,03-
16 gen 202489,3489,6589,3489,5889,58179
15 gen 202489,5089,6589,5089,6589,652
12 gen 202488,3389,1788,3389,1789,17-
11 gen 202489,1889,2688,3288,3588,351
10 gen 202488,7988,9688,6988,6988,69-
09 gen 202489,5189,5189,0889,1189,11-
08 gen 202489,0689,3388,7089,3389,3345
05 gen 202489,0589,1288,8089,1289,12197
04 gen 202488,8989,1788,7889,1789,17-
03 gen 202489,1989,1988,4988,4988,491
02 gen 202487,9288,4287,9288,4288,422
*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...