Italia markets open in 12 minutes

SPDR MSCI Europe Financials UCITS ETF (SPYZ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
67,18+1,06 (+1,60%)
In data: 02:02PM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202484,2085,3684,2084,8984,89-
21 giu 202484,8284,8783,8783,8783,87-
20 giu 202484,2484,9884,2484,7184,71-
19 giu 202484,1584,7083,9383,9383,93-
18 giu 202483,6884,3083,6784,1784,17-
17 giu 202482,8283,5282,8283,4183,41-
14 giu 202483,5483,5582,1282,6182,6122
13 giu 202485,0285,0283,4283,5283,52-
12 giu 202484,7085,5484,7085,2485,24-
11 giu 202485,7985,7984,1584,2384,231
10 giu 202485,6985,8285,4085,5785,57-
07 giu 202486,3486,6485,9586,3586,35-
06 giu 202485,7786,5785,6186,3486,34-
05 giu 202485,7185,9785,3085,6585,65-
04 giu 202486,1386,1385,1185,4385,43-
03 giu 202487,0487,0686,2986,3686,361
31 mag 202485,9286,4285,8986,1986,19-
30 mag 202485,2586,0585,2586,0486,04-
29 mag 202485,7085,7985,0685,1085,106
28 mag 202486,3586,4785,8685,8785,87-
27 mag 202486,1786,4386,0386,4186,41-
24 mag 202485,0986,2185,0986,0686,062
23 mag 202485,9986,3485,7285,7285,72-
22 mag 202486,1586,5385,7485,7485,74-
21 mag 202486,1286,2985,8786,1986,195
20 mag 202486,3586,5686,2386,2386,2311
17 mag 202485,6086,1985,6086,1986,19-
16 mag 202485,9486,1885,6385,6385,63-
15 mag 202485,5085,8085,4485,5385,532
14 mag 202484,8385,3484,8385,1485,14-
13 mag 202485,0885,1484,7684,7684,76-
10 mag 202484,4184,9484,4184,7184,71-
09 mag 202484,0884,2283,8484,0584,05-
08 mag 202483,9684,1883,9684,0984,09-
07 mag 202482,5784,0282,5783,9183,91-
06 mag 202481,6582,4881,6582,4482,441
03 mag 202481,8982,0881,5681,5981,59-
02 mag 202481,4981,9681,4481,5581,55-
30 apr 202481,6181,7480,9981,1181,11-
29 apr 202481,5981,9581,4381,4581,452
26 apr 202481,3681,5581,3681,4181,4117
25 apr 202481,0081,5080,5780,7080,70-
24 apr 202482,4582,4580,9581,0881,08219
23 apr 202481,1282,1881,1282,1582,15-
22 apr 202480,6081,0680,4481,0681,0642
19 apr 202479,6380,0779,6379,9179,915
18 apr 202479,7579,9679,6079,6579,65-
17 apr 202478,4579,9078,4579,2079,20-
16 apr 202479,2479,4878,7478,8678,865
15 apr 202480,1481,2780,0380,0380,03-
12 apr 202480,6581,1779,8479,8479,84-
11 apr 202481,2781,3379,7380,4280,4212
10 apr 202481,5981,8380,7681,3581,35-
09 apr 202481,6881,9481,0581,0781,07-
08 apr 202481,9082,0281,8081,8681,86-
05 apr 202481,1781,4981,0581,4581,45-
04 apr 202481,8382,5281,5881,5881,58-
03 apr 202481,4582,0181,4581,9281,92-
02 apr 202481,9481,9481,4281,4381,43-
28 mar 202481,4082,0181,4081,7881,78-
27 mar 202481,5481,8081,4281,4981,4975
26 mar 202480,9481,6580,9481,2981,291
25 mar 202480,6981,2680,6981,0081,009
22 mar 202480,9481,1480,9380,9680,96-
21 mar 202480,5480,8080,3480,4480,44-
20 mar 202479,6879,7779,5779,7779,77-
19 mar 202479,4879,8079,3579,8079,808
18 mar 202479,3479,5179,0379,1179,11-
15 mar 202478,6979,5278,6979,4579,45-
14 mar 202479,1079,2178,7978,7978,79-
13 mar 202479,3679,5779,3679,4179,41-
12 mar 202478,3279,0978,3279,0979,09-
11 mar 202477,5377,7477,5377,6177,61-
08 mar 202477,5978,0577,5977,9777,97-
07 mar 202476,5777,7076,5777,6577,6531
06 mar 202476,5977,1976,5977,1977,19-
05 mar 202476,1076,6276,1076,6276,62-
04 mar 202476,3276,3876,3276,3876,38-
01 mar 202476,3476,4176,3476,4176,411
29 feb 202475,7876,0475,7876,0476,043
28 feb 202475,5475,9675,5475,9675,9624
27 feb 202475,3375,6775,3375,6775,6736
26 feb 202475,3475,6875,3475,6875,68-
23 feb 202475,2575,6875,2575,6875,6856
22 feb 202474,8875,4874,8875,3575,3520
21 feb 202474,9374,9374,7774,7774,77-
20 feb 202474,3674,8074,3674,7474,7412
19 feb 202474,3274,6774,3274,6774,67-
16 feb 202474,1574,6974,1574,6974,698
15 feb 202473,8673,9873,8673,9873,98-
14 feb 202473,0873,8873,0873,6673,6611
13 feb 202473,4873,7173,2473,2473,247
12 feb 202473,0573,6173,0573,6173,61-
09 feb 202473,1073,1072,9972,9972,99-
08 feb 202473,0573,3773,0573,3773,37-
07 feb 202473,8273,8973,5173,5173,5114
06 feb 202473,6573,8373,6573,8373,83-
05 feb 202473,8273,8273,4973,4973,49-
02 feb 202473,6673,9673,5473,9673,9613
01 feb 202474,0174,0173,9673,9673,96-
*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...