Italia markets closed

iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc (SXRT.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
183,96+0,80 (+0,44%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024183,56184,20183,46183,96183,966.665
03 lug 2024182,02183,54181,82183,16183,1612.736
02 lug 2024180,80180,92179,48180,82180,8223.495
01 lug 2024183,56183,56181,42181,68181,6869.734
28 giu 2024181,18181,30179,80180,40180,4012.549
27 giu 2024181,40181,80180,50180,60180,606.047
26 giu 2024182,72183,20180,26181,14181,1429.320
25 giu 2024181,30181,90181,00181,74181,744.400
24 giu 2024181,42182,80180,96182,38182,3811.861
21 giu 2024181,68181,92180,06180,64180,6441.546
20 giu 2024180,50182,28180,30182,26182,2619.311
19 giu 2024180,82181,08179,82180,02180,0244.985
18 giu 2024181,02181,08179,78181,02181,0220.142
17 giu 2024179,32180,38178,10179,70179,7025.921
14 giu 2024181,70181,76177,40178,14178,1434.599
13 giu 2024185,26185,26181,50181,58181,5814.286
12 giu 2024183,48185,66183,36185,36185,3611.508
11 giu 2024185,20185,38181,92182,78182,7818.087
10 giu 2024183,82184,62183,14184,62184,6219.471
07 giu 2024186,82186,88184,74185,98185,9827.973
06 giu 2024186,60187,10185,90186,64186,6422.891
05 giu 2024183,76185,76183,46185,48185,489.933
04 giu 2024183,78183,78181,98182,34182,3413.969
03 giu 2024185,38185,64184,00184,36184,3628.277
31 mag 2024183,66184,20182,94183,48183,4817.632
30 mag 2024182,40183,64182,26183,64183,6414.590
29 mag 2024185,16185,16182,48182,78182,7822.088
28 mag 2024186,80186,80184,72185,24185,2416.776
27 mag 2024185,28186,02185,18186,02186,0210.840
24 mag 2024183,92185,42183,70185,20185,2010.408
23 mag 2024185,64186,28184,90185,28185,2810.370
22 mag 2024185,42185,42184,78184,90184,908.666
21 mag 2024186,12186,22184,88185,64185,6419.395
20 mag 2024186,20186,64185,96186,48186,487.676
17 mag 2024185,88186,00185,00185,86185,8611.977
16 mag 2024187,18187,24185,98186,22186,2240.403
15 mag 2024186,80187,10186,12187,02187,0215.693
14 mag 2024186,06186,36185,32186,14186,1416.395
13 mag 2024186,48186,58185,80186,10186,1016.462
10 mag 2024185,94186,64185,70186,02186,0218.621
09 mag 2024184,06185,16183,48185,10185,1017.070
08 mag 2024183,58184,32183,48184,04184,0425.813
07 mag 2024182,12183,26181,44183,18183,1845.276
06 mag 2024180,08181,52179,74181,08181,087.691
03 mag 2024179,40180,46178,76179,60179,6022.331
02 mag 2024179,02179,20178,28178,32178,3221.958
30 apr 2024181,86181,90179,40179,56179,5619.531
29 apr 2024183,02183,02181,42181,52181,5211.235
26 apr 2024181,16182,62180,64182,28182,2818.087
25 apr 2024181,28181,28178,06179,40179,4010.899
24 apr 2024182,58182,78181,06181,24181,246.048
23 apr 2024180,90182,00180,24181,86181,8614.664
22 apr 2024179,78179,78178,24179,04179,0413.723
19 apr 2024177,26178,54176,84177,96177,9651.577
18 apr 2024178,70178,98177,70178,76178,7620.860
17 apr 2024177,96179,90177,76177,92177,9241.125
16 apr 2024177,82179,00177,40177,90177,9038.331
15 apr 2024180,62182,28179,96180,38180,3815.012
12 apr 2024181,58181,78178,60179,20179,2020.255
11 apr 2024180,72181,22178,52179,70179,7030.742
10 apr 2024181,70182,20179,04180,82180,8218.530
09 apr 2024181,84182,00180,16180,48180,4839.054
08 apr 2024181,34182,68181,24182,40182,4012.026
05 apr 2024180,86181,30180,18181,12181,1246.575
04 apr 2024183,34183,96183,12183,40183,4027.955
03 apr 2024182,74183,30182,36183,14183,1423.727
02 apr 2024185,02185,22182,08182,34182,3424.914
28 mar 2024184,10184,46183,70183,72183,7226.360
27 mar 2024183,12184,16183,04183,74183,7431.036
26 mar 2024182,32183,30182,14183,02183,0220.011
25 mar 2024181,96182,48181,26182,30182,3011.809
22 mar 2024181,70182,04180,98181,84181,849.580
21 mar 2024182,60182,68181,28182,36182,3623.290
20 mar 2024180,02180,82179,86180,62180,6223.725
19 mar 2024179,84180,82179,60180,82180,8223.373
18 mar 2024180,34180,54179,58179,86179,8625.034
15 mar 2024180,24181,26180,16180,16180,1622.159
14 mar 2024181,06181,54179,98180,14180,1426.388
13 mar 2024180,08180,92179,86180,54180,5423.324
12 mar 2024178,74179,92177,58179,80179,806.088
11 mar 2024177,62178,22177,32177,92177,9254.684
08 mar 2024179,68179,92179,10179,10179,1017.275
07 mar 2024176,98179,66176,54179,54179,5432.900
06 mar 2024176,60177,60176,58177,44177,449.782
05 mar 2024177,00177,24176,44176,58176,585.878
04 mar 2024176,90177,42176,80177,20177,2018.952
01 mar 2024176,88176,94175,88176,58176,5826.944
29 feb 2024176,46176,76175,78176,02176,029.207
28 feb 2024176,14176,30175,90176,24176,2421.398
27 feb 2024175,70176,36175,56176,30176,309.133
26 feb 2024175,48175,66175,34175,46175,4622.768
23 feb 2024175,26176,14175,00175,86175,8623.108
22 feb 2024174,56175,60173,92175,18175,1850.051
21 feb 2024172,14172,54171,68172,30172,3084.349
20 feb 2024171,66171,92171,36171,74171,748.744
19 feb 2024171,44171,90171,20171,80171,806.826
16 feb 2024172,04172,50171,48171,82171,825.943
15 feb 2024170,96171,32170,68171,14171,1416.563
14 feb 2024169,06169,96168,94169,96169,9627.413
13 feb 2024170,48170,56168,62169,22169,2222.893
*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...