Italia markets close in 3 hours 26 minutes

Lyxor Index Fund - Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF (UNIC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,12+0,00 (+0,02%)
In data: 01:05PM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202413,1113,1313,1113,1213,12610
21 mag 202413,1013,1213,0913,1213,123.676
20 mag 202413,1213,1713,1213,1713,173.103
17 mag 202413,1213,1413,1113,1313,137.031
16 mag 202413,1413,1613,1113,1613,1611.006
15 mag 202412,9713,0712,9613,0713,0713.162
14 mag 202412,9112,9312,8912,9312,9312.655
13 mag 202412,8612,9112,8512,9112,913.451
10 mag 202412,8912,9112,8612,8612,863.853
09 mag 202412,8112,8312,7912,8312,833.979
08 mag 202412,8212,8312,7612,7712,771.197
07 mag 202412,7512,7812,7512,7812,781.068
06 mag 202412,6612,7212,6612,7112,715.196
03 mag 202412,5512,6512,5512,6212,6211.966
02 mag 202412,5612,6012,5512,5512,553.309
30 apr 202412,7212,7212,5912,5912,59804
29 apr 202412,7312,7312,7012,7012,703.487
26 apr 202412,6112,7612,5912,7412,746.251
25 apr 202412,5412,5412,4012,4012,4035.569
24 apr 202412,6612,7112,6412,6412,649.806
23 apr 202412,5112,6212,4812,6212,622.368
22 apr 202412,4012,4512,3712,3812,383.603
19 apr 202412,3912,4212,3512,3612,363.303
18 apr 202412,5012,5312,4412,5312,5333.320
17 apr 202412,5812,6412,5012,5012,5018.445
16 apr 202412,6312,6412,5512,6212,629.314
15 apr 202412,8612,9612,8112,8612,8627.861
12 apr 202413,0113,0112,9012,9012,9070.962
11 apr 202412,8712,8912,8212,8912,891.670
10 apr 202412,9112,9312,8412,8512,8511.201
09 apr 202412,8212,8612,7812,7912,7919.125
08 apr 202412,7712,8512,7712,8312,83786
05 apr 202412,7312,8012,7112,8012,802.450
04 apr 202412,9212,9612,9112,9512,954.428
03 apr 202412,9512,9712,8812,9512,9513.482
02 apr 202413,1513,1612,9012,9512,959.966
28 mar 202413,1113,1613,0913,1513,159.064
27 mar 202413,0813,1013,0113,0313,0313.120
26 mar 202413,0013,0613,0013,0513,0528.192
25 mar 202413,0313,0312,9712,9912,993.688
22 mar 202413,0813,1113,0013,0313,0311.966
21 mar 202413,0013,0812,9713,0813,0830.183
20 mar 202412,8512,9312,8512,8412,846.205
19 mar 202412,8512,8912,7812,8412,8425.711
18 mar 202412,8312,8712,7912,8812,886.684
15 mar 202412,8712,8712,7512,7512,755.466
14 mar 202412,9612,9712,8512,8712,8713.992
13 mar 202412,9712,9812,9312,9412,9424.820
12 mar 202412,9213,0212,9212,9712,977.877
11 mar 202412,8012,8412,7912,8412,847.076
08 mar 202412,9113,0012,8812,8812,8813.141
07 mar 202412,8212,9512,8212,8712,8719.330
06 mar 202412,8112,8312,7512,8112,8117.087
05 mar 202412,8212,8512,6212,6512,6522.566
04 mar 202412,8812,9212,8412,8412,843.124
01 mar 202412,8612,8912,8112,8812,883.847
29 feb 202412,6512,7912,6512,7612,763.149
28 feb 202412,7212,7212,6512,6912,6913.949
27 feb 202412,7012,7412,6312,7312,7316.272
26 feb 202412,6612,7212,6412,7112,7121.049
23 feb 202412,6612,7212,6612,6912,695.189
22 feb 202412,4412,6512,4412,6512,6547.873
21 feb 202412,4612,4912,4012,3812,381.218
20 feb 202412,7412,7412,5512,5812,585.360
19 feb 202412,7312,7712,7012,7712,773.209
16 feb 202412,8612,8912,7812,8412,846.744
15 feb 202412,8812,8812,7612,8112,8120.643
14 feb 202412,7512,7912,7112,7612,762.516
13 feb 202412,8412,8412,6112,7212,727.209
12 feb 202412,8212,9212,7912,9212,9211.948
09 feb 202412,7712,8212,7512,7912,795.665
08 feb 202412,6812,7312,6412,7312,736.475
07 feb 202412,6012,6712,5912,6312,639.114
06 feb 202412,6012,6012,5012,5512,5532.185
05 feb 202412,4812,5412,4512,4912,493.037
02 feb 202412,3812,4812,3812,4812,4827.530
01 feb 202412,3712,4012,2912,2912,292.816
31 gen 202412,5012,5012,3612,3612,3616.820
30 gen 202412,5712,5812,5312,5512,552.184
29 gen 202412,4612,5212,4412,5212,5236.555
26 gen 202412,4112,5012,3712,5012,503.349
25 gen 202412,4712,5912,4612,5812,583.823
24 gen 202412,4812,5112,4712,4912,497.247
23 gen 202412,3312,4012,3012,3812,3812.359
22 gen 202412,2212,3712,2012,3412,3422.953
19 gen 202412,1212,1212,0812,0812,0832.336
18 gen 202411,9912,0911,9912,0812,0833.811
17 gen 202411,9912,0011,9511,9911,9931.983
16 gen 202412,0012,1212,0012,1212,1248.365
15 gen 202412,0712,0812,0412,0812,084.564
12 gen 202412,0712,1412,0712,1012,106.255
11 gen 202412,1312,1311,9812,0012,0019.286
10 gen 202412,0212,0311,9912,0312,0315.753
09 gen 202411,9512,0311,9312,0412,047.585
08 gen 202411,7211,8911,7011,8911,893.150
05 gen 202411,7111,7111,6811,7711,77518
04 gen 202411,8011,8011,7711,8011,801.009
03 gen 202411,9611,9611,8411,8411,844.769
02 gen 202412,1412,1411,9611,9811,9823.585
29 dic 202312,1312,1512,0412,0412,042.275
*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...