Italia markets open in 8 hours 7 minutes

Lyxor Index Fund - Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF 2 (TRVD.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
43,850,00 (0,00%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202443,7443,7443,7443,7443,74-
03 mag 202443,7443,7443,7443,7443,7435
02 mag 202443,3543,3543,3543,3543,35-
30 apr 202443,3843,3843,3843,3843,38-
29 apr 202443,3843,3843,3843,3843,38-
26 apr 202443,3143,3143,3143,3143,31-
25 apr 202443,3143,3143,3143,3143,31-
24 apr 202443,6643,6643,6643,6643,66-
23 apr 202443,9043,9043,9043,9043,90-
22 apr 202442,9042,9042,9042,9042,90-
19 apr 202442,8842,8842,8842,8842,88-
18 apr 202442,8842,8842,8842,8842,88-
17 apr 202442,6842,6842,6842,6842,68-
16 apr 202442,7242,7242,7242,7242,72423
15 apr 202443,4943,4943,4943,4943,49-
12 apr 202443,5643,5643,5643,5643,56-
11 apr 202444,2944,2944,2944,2944,29-
10 apr 202445,0045,0045,0045,0045,00-
09 apr 202444,9644,9644,9644,9644,96-
08 apr 202445,1545,1545,1545,1545,15-
05 apr 202444,1344,1344,1344,1344,1355
04 apr 202445,1745,1745,1745,1745,17-
03 apr 202444,8244,8244,8244,8244,82-
02 apr 202444,5244,5244,5244,5244,52-
28 mar 202445,3745,3745,3745,3745,37-
27 mar 202445,3845,3845,3845,3845,38-
26 mar 202446,2446,2446,2446,2446,24-
25 mar 202445,3045,3045,3045,3045,30145
22 mar 202445,3845,3845,3845,3845,38-
21 mar 202446,0146,0146,0146,0146,01-
20 mar 202445,1545,1545,1545,1545,15-
19 mar 202445,0345,0345,0345,0345,03-
18 mar 202444,9044,9044,9044,9044,90-
15 mar 202445,2545,2545,2545,2545,25401
14 mar 202445,2945,2945,2945,2945,29-
13 mar 202445,3645,3645,3645,3645,36-
12 mar 202445,1045,1045,1045,1045,10-
11 mar 202444,4344,4344,4344,4344,43-
08 mar 202444,4944,4944,4944,4944,49-
07 mar 202444,5944,5944,5944,5944,59-
06 mar 202444,7444,7444,7444,7444,74-
05 mar 202444,4844,4844,4844,4844,48-
04 mar 202444,6244,6244,6244,6244,62-
01 mar 202444,9444,9444,9444,9444,94-
29 feb 202444,9444,9444,9444,9444,94-
28 feb 202445,2145,2145,2145,2145,21-
27 feb 202445,5545,5545,5545,5545,55-
26 feb 202445,5545,5545,5545,5545,55250
23 feb 202445,2745,2745,2745,2745,27-
22 feb 202445,0645,0645,0645,0645,06-
21 feb 202444,3844,3844,3844,3844,38-
20 feb 202444,5844,5844,5844,5844,58-
19 feb 202444,1244,1244,1244,1244,12-
16 feb 202444,1444,1444,1444,1444,14250
15 feb 202443,7843,7843,7843,7843,78-
14 feb 202443,7843,7843,7843,7843,78-
13 feb 202443,7943,7943,7943,7943,79-
12 feb 202443,9943,9943,9943,9943,99-
09 feb 202443,8843,8843,8843,8843,88-
08 feb 202443,5343,5343,5343,5343,53-
07 feb 202443,2343,2343,2343,2343,23-
06 feb 202443,0843,0843,0843,0843,08-
05 feb 202442,8342,8342,8342,8342,83-
02 feb 202442,7442,7442,7442,7442,74-
01 feb 202442,4242,4242,4242,4242,42-
31 gen 202442,3842,3842,3842,3842,38-
30 gen 202442,3842,3842,3842,3842,38-
29 gen 202442,3842,3842,3842,3842,38-
26 gen 202442,3842,3842,3842,3842,38-
25 gen 202442,1842,1842,1842,1842,18-
24 gen 202441,9641,9641,9641,9641,96-
23 gen 202441,7141,7141,7141,7141,71-
22 gen 202441,7141,7141,7141,7141,71-
19 gen 202441,1741,1741,1741,1741,17-
18 gen 202440,9840,9840,9840,9840,98-
17 gen 202438,9238,9238,9238,9238,92-
16 gen 202438,9238,9238,9238,9238,92-
15 gen 202438,9238,9238,9238,9238,92-
12 gen 202438,6338,6338,6338,6338,63-
11 gen 202438,7138,7138,7138,7138,71-
10 gen 202438,7138,7138,7138,7138,71-
09 gen 202439,1239,1239,1239,1239,12-
08 gen 202439,1239,1239,1239,1239,12-
05 gen 202438,9938,9938,9938,9938,99-
04 gen 202439,1739,1739,1739,1739,17-
03 gen 202439,1739,1739,1739,1739,17-
29 dic 202339,7639,7639,7639,7639,76-
28 dic 202339,7639,7639,7639,7639,76-
27 dic 202340,1940,1940,1940,1940,19-
22 dic 202340,4340,4340,4340,4340,43-
21 dic 202340,5140,5140,5140,5140,51-
20 dic 202340,6140,6140,6140,6140,61-
19 dic 202340,3540,3540,3540,3540,35-
18 dic 202339,8339,8339,8339,8339,83-
15 dic 202339,8339,8339,8339,8339,83-
14 dic 202339,8339,8339,8339,8339,83-
13 dic 202338,9538,9538,9538,9538,95-
12 dic 202339,1239,1239,1239,1239,12-
11 dic 202339,3039,3039,3039,3039,30-
08 dic 202338,8838,8838,8838,8838,882.571
*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...