Mercados españoles cerrados en 5 hrs 17 min

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
130,880,00 (0,00%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024131,38131,38130,68130,88130,8886
30 abr 2024131,96131,96131,04130,68130,68181
29 abr 2024132,40132,40132,16132,16132,164
26 abr 2024131,14131,74131,14131,46131,46116
25 abr 2024130,66130,74129,36130,12130,1274
24 abr 2024130,54130,54130,54130,54130,5430
23 abr 2024130,94130,94130,94131,32131,324
22 abr 2024129,62130,04129,62130,04130,04202
19 abr 2024127,46128,02127,46128,64128,6426
18 abr 2024127,90128,58127,80128,64128,64485
17 abr 2024127,86128,22127,86127,66127,6628
16 abr 2024127,40127,40126,98126,98126,9865
15 abr 2024129,24129,38128,90129,10129,10647
12 abr 2024128,56128,56128,56128,56128,56-
11 abr 2024129,70129,70128,56128,56128,56168
10 abr 2024130,54130,54129,70129,70129,7048
09 abr 2024130,36130,36130,12129,72129,7231
08 abr 2024130,54130,54130,38130,58130,58310
05 abr 2024129,66129,86129,52129,86129,8644
04 abr 2024130,86131,34130,86131,34131,3431
03 abr 2024130,20130,76130,20130,76130,7640
02 abr 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 2024121,02121,34120,88121,28121,287749
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 2024120,48120,48119,50119,70119,701031
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 ene 2024122,38122,50122,34122,00122,00119
30 ene 2024121,50121,70121,46121,80121,8060
29 ene 2024121,08121,32120,82121,32121,3230
26 ene 2024121,60121,84121,60121,52121,526
25 ene 2024120,92120,92120,92120,98120,9812
24 ene 2024120,64120,94120,64121,12121,1260
23 ene 2024120,22120,22120,14119,90119,908
22 ene 2024120,38120,38119,94120,28120,28829
19 ene 2024120,20120,26120,10119,60119,6027
18 ene 2024119,72119,96119,70119,96119,96539
17 ene 2024119,36119,60119,10119,60119,6022
16 ene 2024120,40120,70120,40120,78120,7886
15 ene 2024121,24121,56121,24121,40121,4094
12 ene 2024122,16122,16121,38121,66121,6691
11 ene 2024122,12122,12121,76120,96120,9697
10 ene 2024121,96122,20121,96122,00122,0030
09 ene 2024122,20122,20122,12122,40122,4011
08 ene 2024122,42122,76122,42122,76122,7629
05 ene 2024121,62122,62121,62122,62122,62182
04 ene 2024121,94121,94121,94122,68122,687
03 ene 2024122,88122,88121,24121,24121,24160
02 ene 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 2023122,10122,28121,26121,50121,501110
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 2023125,32125,68125,28125,88121,253966
08 dic 2023124,64124,64124,64124,64120,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...