Italia markets close in 7 hours 42 minutes

Lyxor Index Fund - Lyxor MSCI EMU Value (DR) UCITS ETF Dist (VAL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
128,52-0,12 (-0,09%)
In data: 05:27PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024127,90128,58127,80128,52128,52485
17 apr 2024127,86128,22127,86127,66127,6628
16 apr 2024127,40127,40126,98126,98126,9865
15 apr 2024129,24129,38128,90129,10129,10647
12 apr 2024128,56128,56128,56128,56128,56-
11 apr 2024129,70129,70128,56128,56128,56168
10 apr 2024130,54130,54129,70129,70129,7048
09 apr 2024130,36130,36130,12129,72129,7231
08 apr 2024130,54130,54130,38130,58130,58310
05 apr 2024129,66129,86129,52129,86129,8644
04 apr 2024130,86131,34130,86131,34131,3431
03 apr 2024130,20130,76130,20130,76130,7640
02 apr 2024130,90130,90130,06130,06130,0680
28 mar 2024130,58130,60130,34130,44130,44568
27 mar 2024129,56130,26129,56130,26130,2632
26 mar 2024129,10129,56129,10129,56129,56204
25 mar 2024128,44128,80128,16128,80128,80106
22 mar 2024128,40128,50128,30128,42128,42321
21 mar 2024127,84127,90127,54127,86127,86288
20 mar 2024126,98127,06126,90127,26127,2629
19 mar 2024126,44127,10126,38127,10127,10559
18 mar 2024126,58126,60126,50126,34126,34165
15 mar 2024126,50126,66126,36126,36126,36200
14 mar 2024125,96125,96125,62125,82125,8276
13 mar 2024126,26126,50126,26126,28126,28106
12 mar 2024125,10125,70125,10125,84125,84201
11 mar 2024124,16124,50124,16124,64124,64242
08 mar 2024124,66124,66124,30124,58124,5836
07 mar 2024123,94124,00123,92124,56124,56211
06 mar 2024123,84123,84123,58123,58123,5877
05 mar 2024123,02123,32123,02123,32123,32160
04 mar 2024123,00123,10122,98122,98122,9863
01 mar 2024123,16123,26122,82123,26123,2688
29 feb 2024123,02123,26122,94123,02123,02102
28 feb 2024122,78122,98122,58122,86122,86102
27 feb 2024122,24122,52122,24122,98122,9825
26 feb 2024122,68122,68122,20122,32122,32273
23 feb 2024122,48122,80122,48122,88122,88124
22 feb 2024122,90122,90122,70122,70122,70107
21 feb 2024121,50121,80121,50121,72121,72132
20 feb 2024121,02121,34120,88121,28121,287.749
19 feb 2024120,76121,02120,76121,04121,0411
16 feb 2024121,06121,20120,82121,00121,00281
15 feb 2024120,36120,82120,18120,82120,82307
14 feb 2024119,78119,78119,78119,82119,8237
13 feb 2024120,48120,48119,50119,70119,701.031
12 feb 2024119,86119,86119,86120,22120,229
09 feb 2024119,40119,52119,30119,24119,2426
08 feb 2024119,48119,84119,48119,52119,52212
07 feb 2024120,36120,36119,74119,44119,4446
06 feb 2024120,10120,34120,10120,68120,6832
05 feb 2024120,80120,88120,60120,02120,02217
02 feb 2024120,82121,34120,82120,66120,66423
01 feb 2024121,12121,48120,68120,68120,6822
31 gen 2024122,38122,50122,34122,00122,00119
30 gen 2024121,50121,70121,46121,80121,8060
29 gen 2024121,08121,32120,82121,32121,3230
26 gen 2024121,60121,84121,60121,52121,526
25 gen 2024120,92120,92120,92120,98120,9812
24 gen 2024120,64120,94120,64121,12121,1260
23 gen 2024120,22120,22120,14119,90119,908
22 gen 2024120,38120,38119,94120,28120,28829
19 gen 2024120,20120,26120,10119,60119,6027
18 gen 2024119,72119,96119,70119,96119,96539
17 gen 2024119,36119,60119,10119,60119,6022
16 gen 2024120,40120,70120,40120,78120,7886
15 gen 2024121,24121,56121,24121,40121,4094
12 gen 2024122,16122,16121,38121,66121,6691
11 gen 2024122,12122,12121,76120,96120,9697
10 gen 2024121,96122,20121,96122,00122,0030
09 gen 2024122,20122,20122,12122,40122,4011
08 gen 2024122,42122,76122,42122,76122,7629
05 gen 2024121,62122,62121,62122,62122,62182
04 gen 2024121,94121,94121,94122,68122,687
03 gen 2024122,88122,88121,24121,24121,24160
02 gen 2024122,94122,94122,58122,58122,5825
29 dic 2023121,62121,62121,34121,34121,346
28 dic 2023122,00122,28121,48121,48121,4812
27 dic 2023122,22122,22121,90121,98121,98212
22 dic 2023121,50121,90121,50121,74121,74305
21 dic 2023121,30121,30120,98121,38121,3855
20 dic 2023121,56121,56121,56121,72121,729
19 dic 2023121,10121,46121,10121,42121,42347
18 dic 2023121,56121,56121,28121,08121,08147
15 dic 2023122,10122,28121,26121,50121,501.110
14 dic 2023121,90122,06121,16121,62121,62185
13 dic 2023120,84120,84120,72120,52120,5268
12 dic 2023121,40121,50120,88120,84120,84409
12 dic 20234.63 Dividendo
11 dic 2023125,32125,68125,28125,88121,253.966
08 dic 2023124,64124,64124,64124,64120,06-
07 dic 2023124,40124,52124,40124,64120,06703
06 dic 2023124,22124,80124,12124,80120,2179
05 dic 2023123,52123,66123,52123,92119,3627
04 dic 2023123,00123,10122,96123,16118,63105
01 dic 2023122,82123,10122,50123,10118,571.363
30 nov 2023122,10122,28122,10122,22117,72282
29 nov 2023121,62121,62121,62121,68117,201
28 nov 2023120,94120,94120,68121,10116,6525
27 nov 2023121,10121,24121,08121,00116,5593
*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...