Italia markets closed

Invesco EURO STOXX 50 UCITS ETF (Dist) (SX5D.SW)

Swiss - Swiss Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,560,00 (0,00%)
Alla chiusura: 02:25PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202450,4450,4450,4450,4450,44-
16 mag 202450,5350,5350,5350,5350,53-
15 mag 202450,6950,6950,6950,6950,69-
14 mag 202450,4650,4650,4650,4650,46-
13 mag 202450,4450,4450,4450,4450,44-
10 mag 202450,4250,4250,4250,4250,42-
08 mag 202449,8849,8849,8849,8849,88-
07 mag 202449,6249,6249,6249,6249,62-
06 mag 202449,0649,0649,0649,0649,06-
03 mag 202448,6548,6548,6548,6548,65-
02 mag 202448,5448,5448,5448,5448,54191
30 apr 202448,8348,8348,8348,8348,83-
29 apr 202449,2249,2249,2249,2249,226
26 apr 202449,3749,3749,3749,3749,37-
25 apr 202448,9348,9348,9348,9348,936.000
24 apr 202449,1049,1049,1049,1049,10-
23 apr 202448,8548,8748,8348,8348,8324.000
22 apr 202448,4948,4948,4948,4948,49-
19 apr 202448,2848,2848,2848,2848,28-
18 apr 202448,4148,4148,4148,4148,41-
17 apr 202448,2448,2448,2448,2448,24-
16 apr 202448,2448,2448,2448,2448,24-
15 apr 202448,8348,8348,8348,8348,8312
12 apr 202448,4948,4948,4948,4948,495
11 apr 202448,8548,8548,8548,8548,85-
10 apr 202448,9648,9648,9648,9648,96-
09 apr 202448,9448,9448,9448,9448,94-
08 apr 202449,4249,4249,4249,4249,42-
05 apr 202449,1049,1049,1049,1049,10-
04 apr 202449,6749,6749,6749,6749,67-
03 apr 202449,6749,6749,6749,6749,67-
02 apr 202450,2150,2150,2150,2150,2157
28 mar 202449,8549,8549,8549,8549,85528
27 mar 202449,7449,7449,7449,7449,741
26 mar 202449,6549,7249,6549,7249,7227
25 mar 202449,4049,4049,4049,4049,40-
22 mar 202449,2949,2949,2949,2949,29-
21 mar 202449,4249,4249,4249,4249,42-
20 mar 202448,9648,9648,9648,9648,96-
19 mar 202448,9648,9648,9648,9648,96-
18 mar 202448,7648,7648,7648,7648,76-
15 mar 202448,9248,9248,9248,9248,9211
14 mar 202448,8648,8648,8648,8648,86-
13 mar 202448,9448,9448,9448,9448,943
12 mar 202448,7148,7148,7148,7148,71-
11 mar 202448,2548,2548,2548,2548,25-
08 mar 202448,5548,5548,5548,5548,55-
07 mar 202448,6348,6348,6348,6348,63-
06 mar 202448,0448,0448,0448,0448,04-
05 mar 202447,8747,8747,8747,8747,87-
04 mar 202448,0048,0048,0048,0048,00-
01 mar 202447,8347,8347,8347,8347,83-
29 feb 202447,7347,7347,7347,7347,73-
28 feb 202447,7647,7647,7647,7647,76-
27 feb 202447,7647,7647,7647,7647,76-
26 feb 202447,5647,5647,5647,5647,56138
23 feb 202447,6347,6347,6347,6347,63-
22 feb 202447,4747,4747,4747,4747,47-
21 feb 202446,6746,6746,6746,6746,67-
20 feb 202446,5346,5346,5346,5346,53-
19 feb 202446,4746,4746,4746,4746,47250
16 feb 202446,5746,5746,5746,5746,57-
15 feb 202446,3846,3846,3846,3846,38-
14 feb 202446,0446,0446,0446,0446,04-
13 feb 202445,8945,8945,8945,8945,89-
12 feb 202446,3846,3846,3846,3846,38-
09 feb 202446,0846,0846,0846,0846,08-
08 feb 202446,0046,0046,0046,0046,00-
07 feb 202445,7545,7545,7545,7545,75-
06 feb 202445,8045,8045,8045,8045,80-
05 feb 202445,4745,4745,4745,4745,47-
02 feb 202445,4745,4745,4745,4745,47-
01 feb 202445,3345,3345,3345,3345,33-
31 gen 202445,4045,4045,4045,4045,40-
30 gen 202445,5345,5345,5345,5345,53-
29 gen 202445,2845,2845,2845,2845,28-
26 gen 202445,2645,2645,2645,2645,26-
25 gen 202444,7444,7444,7444,7444,74-
24 gen 202444,5944,5944,5944,5944,59-
23 gen 202443,6543,6543,6543,6543,65-
22 gen 202443,7443,7443,7443,7443,74-
19 gen 202443,4643,4643,4643,4643,46-
18 gen 202443,4943,4943,4943,4943,49-
17 gen 202443,0343,0343,0343,0343,03-
16 gen 202443,4443,4443,4443,4443,44-
15 gen 202443,5343,5343,5343,5343,53-
12 gen 202443,7243,7243,7243,7243,72-
11 gen 202443,3943,3943,3943,3943,39-
10 gen 202443,6443,6443,6443,6443,64-
09 gen 202443,6443,6443,6443,6443,64-
08 gen 202443,7643,7643,7643,7643,76-
05 gen 202443,6043,6043,6043,6043,60-
04 gen 202443,6743,6743,6743,6743,67-
03 gen 202443,4443,4443,4443,4443,44-
29 dic 202344,0844,0844,0844,0844,08-
28 dic 202344,0744,0744,0744,0744,07-
27 dic 202344,1544,1544,1544,1544,15-
22 dic 202344,1544,1544,1544,1544,15-
21 dic 202344,1944,1944,1944,1944,19-
20 dic 202344,2644,2644,2644,2644,26-
*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...