Mercados españoles cerrados

Lyxor Index Fund - Lyxor STOXX Europe 600 Financial Services UCITS ETF Acc (FIN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,96-0,18 (-0,17%)
Al cierre: 03:16PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024103,93104,21103,86103,96103,963200
08 may 2024104,25104,38103,91104,14104,14204
07 may 2024103,69105,04103,69104,74104,74362
06 may 2024101,94102,62101,56102,46102,461726
03 may 2024101,00101,85100,94101,63101,631010
02 may 202499,81100,4899,31100,13100,1310.093
30 abr 2024100,31100,3699,8499,9999,991097
29 abr 2024100,56100,62100,32100,31100,3176
26 abr 202499,64100,2699,5399,9499,9488
25 abr 202499,5599,5598,7598,8098,8016
24 abr 2024101,31101,31100,0899,2999,29319
23 abr 2024101,00101,42101,00101,42101,423
22 abr 2024100,60100,6099,79100,10100,10692
19 abr 202499,60100,2599,1399,9399,93218
18 abr 2024101,19101,1999,77100,69100,69357
17 abr 2024101,11101,51100,97100,97100,9778
16 abr 2024101,29101,29100,73100,69100,6940
15 abr 2024103,47103,47103,07103,07103,0738
12 abr 2024103,84104,30103,84102,72102,7255
11 abr 2024103,09103,09102,01102,83102,831051
10 abr 2024104,45104,45102,65103,25103,25745
09 abr 2024104,13104,53103,71103,71103,7153
08 abr 2024104,18104,56104,18104,56104,565
05 abr 2024103,83104,35103,41104,35104,3554
04 abr 2024104,81105,29104,79105,15105,1543
03 abr 2024104,25104,61104,00104,60104,6045
02 abr 2024107,00107,00104,18104,29104,292037
28 mar 2024105,85105,85105,85105,32105,32-
27 mar 2024105,92105,92105,65105,65105,6574
26 mar 2024105,93106,24105,89105,96105,96160
25 mar 2024106,05106,11105,42105,88105,88460
22 mar 2024105,41105,76105,41105,74105,7411
21 mar 2024104,81105,54104,67105,52105,5211
20 mar 2024103,42103,42103,42103,51103,51-
19 mar 2024103,19103,85103,00103,85103,85233
18 mar 2024104,81104,81104,45103,95103,95394
15 mar 2024104,60105,06104,60104,87104,875432
14 mar 2024104,80104,86104,30104,45104,45293
13 mar 2024105,15105,33104,99104,82104,82285
12 mar 2024104,05104,64104,00105,02105,0251
11 mar 2024102,74102,74102,74103,47103,4730
08 mar 2024103,14103,86103,14103,60103,6048
07 mar 2024101,76102,62101,76102,62102,62603
06 mar 2024100,86101,88100,86101,88101,8852
05 mar 2024100,77100,77100,59100,78100,7868
04 mar 2024101,05101,15100,69100,96100,96498
01 mar 2024101,05101,30100,74101,28101,28624
29 feb 2024100,75100,76100,36100,82100,8212
28 feb 2024100,33100,33100,00100,32100,3223
27 feb 2024100,78100,84100,42100,54100,5461
26 feb 2024100,26100,61100,26100,61100,6167
23 feb 2024100,01100,3799,61100,38100,38306
22 feb 202499,7099,7099,4399,5899,5860
21 feb 202498,9699,0498,7298,7298,72118
20 feb 202499,2799,2799,0099,0099,00317
19 feb 202498,8899,0398,8899,2999,2976
16 feb 202498,9999,2298,9999,2299,2251
15 feb 202498,2798,5198,2798,5198,5139
14 feb 202497,2197,9197,2197,6297,6233
13 feb 202498,4098,4096,9796,9796,9759
12 feb 202498,1498,7798,1498,6998,69226
09 feb 202497,7397,8497,4197,7197,7119
08 feb 202497,1597,9197,1597,6297,6291
07 feb 202497,6597,6597,0897,0897,0880
06 feb 202498,2998,2997,5797,7397,7318
05 feb 202499,0699,0698,3598,3598,3526
02 feb 202499,3299,3298,6798,9798,9782
01 feb 202499,3799,5298,7598,7598,75165
31 ene 2024100,08100,0899,9899,9899,9834
30 ene 202499,5099,7199,4999,7199,7126
29 ene 202499,0899,0898,9698,9698,96216
26 ene 202498,2599,1998,2599,1999,19135
25 ene 202497,7197,9097,7198,5798,57166
24 ene 202497,5797,5797,5798,0398,03-
23 ene 202497,2197,2196,9396,9396,9327
22 ene 202496,7997,1596,7997,3897,382
19 ene 202496,7196,7196,1896,1896,18148
18 ene 202495,8396,5695,8396,5696,56120
17 ene 202495,5295,5295,2095,8295,82101
16 ene 202495,8496,9095,8496,8196,81119
15 ene 202497,0097,1497,0096,9396,9310
12 ene 202496,4497,3996,4497,3497,3433
11 ene 202498,0998,0996,1196,1196,11201
10 ene 202496,9097,4396,9097,1197,11539
09 ene 202498,0098,0096,7597,0697,06244
08 ene 202497,2197,8697,2197,8697,86646
05 ene 202496,7897,2396,7897,2397,2348
04 ene 202496,8597,5696,8397,5697,56143
03 ene 202498,6198,6196,3196,5796,572287
02 ene 2024100,28100,2898,6098,7698,766275
29 dic 202399,8299,9699,8299,6499,642
28 dic 2023100,35100,3599,5499,5499,54966
27 dic 2023100,08100,0899,4099,9999,99479
22 dic 202399,0899,5298,9499,5299,524476
21 dic 202399,2399,2399,2399,1899,183
20 dic 202399,5499,5498,9899,5199,5121
19 dic 202398,5899,0598,5899,0599,0512
18 dic 202397,5698,2297,5697,9597,95487
15 dic 202398,7798,7798,1698,1698,1680
14 dic 202397,4798,3497,4798,0398,03369
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...