Italia markets close in 6 hours 45 minutes

Multi Units Luxembourg - Lyxor MSCI World Consumer Staples TR UCITS ETF (STAW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
442,58-1,44 (-0,33%)
Al 10:10AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 2022------
14 gen 2022------
13 gen 2022------
12 gen 2022------
11 gen 2022------
10 gen 2022------
07 gen 2022------
06 gen 2022------
05 gen 2022------
04 gen 2022------
31 dic 2021------
30 dic 2021------
24 dic 2021442,58442,58442,58442,58442,58-
23 dic 2021442,58442,58442,58442,58442,58-
22 dic 2021442,58442,58442,58442,58442,58-
21 dic 2021442,58442,58442,58442,58442,58-
20 dic 2021442,58442,58442,58442,58442,58-
17 dic 2021443,49443,49443,49442,58442,58553
16 dic 2021443,79443,79443,79444,02444,02-
15 dic 2021438,20438,20438,20438,20438,20-
14 dic 2021436,64436,64436,64436,83436,8320
13 dic 2021436,85436,85436,85436,85436,85-
10 dic 2021434,58434,58434,58434,58434,58-
09 dic 2021429,05429,05429,05429,05429,05-
08 dic 2021428,25428,25428,25428,25428,25-
07 dic 2021431,05431,05431,05431,05431,05-
06 dic 2021428,12428,12428,12428,12428,12-
03 dic 2021418,69418,69418,69419,70419,7033
02 dic 2021418,37418,37418,37418,37418,37-
01 dic 2021420,51420,51420,51420,51420,51-
30 nov 2021421,06424,93418,82418,96418,9694
29 nov 2021428,86428,86426,54425,39425,3930
26 nov 2021424,50424,50424,49425,53425,5315
25 nov 2021431,68431,68431,62430,52430,524
24 nov 2021428,77428,77428,77428,77428,77-
23 nov 2021430,96430,96430,96430,96430,96-
22 nov 2021431,73431,73431,73431,73431,73-
19 nov 2021430,89430,89430,89430,89430,89-
18 nov 2021429,30429,30429,30429,70429,701
17 nov 2021430,86430,86430,86431,39431,39-
16 nov 2021436,61436,61436,61433,61433,611
15 nov 2021435,12435,12435,12435,12435,12-
12 nov 2021434,86434,86434,86434,86434,86-
11 nov 2021434,26434,26434,26432,71432,71-
10 nov 2021433,96433,96433,96434,11434,11-
09 nov 2021432,05432,05432,05432,05432,05-
08 nov 2021431,23431,23431,23431,23431,23-
05 nov 2021433,65435,31433,65433,88433,881
04 nov 2021432,53432,53432,53432,79432,79-
03 nov 2021430,49430,49430,40430,95430,952
02 nov 2021428,06428,18428,06429,07429,0720
01 nov 2021426,98426,98426,98426,98426,98-
29 ott 2021425,94425,94425,94425,94425,94-
28 ott 2021426,29426,29426,29426,29426,29-
27 ott 2021424,76424,76424,75424,02424,0233
26 ott 2021424,55424,55424,55424,55424,55-
25 ott 2021423,05423,05423,05423,05423,05-
22 ott 2021423,54424,89423,21423,21423,2164
21 ott 2021421,26421,26421,26420,85420,854
20 ott 2021421,30421,30421,30421,30421,30-
19 ott 2021416,47416,47416,47416,47416,47-
18 ott 2021416,27416,27416,27418,31418,31-
15 ott 2021420,24420,24420,24420,24420,24-
14 ott 2021419,88419,88419,88419,88419,88-
13 ott 2021414,17414,17414,17414,17414,17-
12 ott 2021414,95414,95414,95414,95414,95-
11 ott 2021414,49414,49414,49414,49414,49-
08 ott 2021414,89414,89414,89414,89414,89-
07 ott 2021417,06417,06417,06417,06417,06-
06 ott 2021409,82409,82409,82409,82409,82-
05 ott 2021413,46413,46413,46413,46413,46-
04 ott 2021410,00412,04410,00409,57409,5710
01 ott 2021411,05411,15408,79409,46409,46-
30 set 2021417,45417,45417,45414,27414,27-
29 set 2021416,70416,70416,70416,70416,70-
28 set 2021416,13418,14416,13413,52413,52-
27 set 2021423,21423,21423,21419,96419,964
24 set 2021422,64422,64421,78421,06421,06-
23 set 2021425,41425,41421,66422,58422,58-
22 set 2021421,64422,15421,64422,29422,2963
21 set 2021421,07421,07421,07421,07421,07-
20 set 2021421,47421,47417,84420,11420,11-
17 set 2021423,28423,28423,28423,28423,28-
16 set 2021425,73425,73423,08424,21424,21158
15 set 2021427,59427,59427,59426,02426,02-
14 set 2021426,79426,79426,79427,32427,32-
13 set 2021428,92428,92428,92428,92428,92-
10 set 2021427,67427,67427,67427,67427,67-
09 set 2021430,93430,93430,93429,13429,13-
08 set 2021430,43430,43430,43429,13429,13-
07 set 2021433,53433,55429,94429,19429,19871
06 set 2021434,39434,39434,39433,60433,60-
03 set 2021432,57433,52431,09431,80431,8020
02 set 2021431,70431,70431,70431,70431,70-
01 set 2021429,30429,30429,30430,36430,36-
31 ago 2021428,40428,40428,40428,40428,40-
27 ago 2021425,91425,91425,91426,69426,691
26 ago 2021425,00425,00425,00425,02425,02750
25 ago 2021428,16428,16425,00425,82425,82-
24 ago 2021430,21430,21430,21427,90427,90-
*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...