Lyxor Index Fund - Lyxor STOXX Europe 600 Insurance UCITS ETF (LIRU.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 62.63 | 62.63 | 62.23 | 62.35 | 62.35 | 393 |
| 20 jun 2024 | 62.44 | 62.62 | 62.35 | 62.62 | 62.62 | 91 |
| 19 jun 2024 | 62.16 | 62.19 | 62.13 | 62.13 | 62.13 | 203 |
| 18 jun 2024 | 61.69 | 61.96 | 61.69 | 61.96 | 61.96 | - |
| 17 jun 2024 | 60.91 | 61.23 | 60.91 | 61.23 | 61.23 | 376 |
| 14 jun 2024 | 61.47 | 61.47 | 60.40 | 60.70 | 60.70 | 158 |
| 13 jun 2024 | 62.20 | 62.20 | 61.34 | 61.34 | 61.34 | 138 |
| 12 jun 2024 | 61.91 | 62.26 | 61.91 | 62.19 | 62.19 | 1,540 |
| 11 jun 2024 | 62.55 | 62.55 | 61.63 | 61.63 | 61.63 | 85 |
| 10 jun 2024 | 62.30 | 62.62 | 62.30 | 62.33 | 62.33 | 126 |
| 07 jun 2024 | 63.27 | 63.27 | 62.59 | 62.86 | 62.86 | 1,006 |
| 06 jun 2024 | 62.71 | 63.17 | 62.66 | 63.17 | 63.17 | 163 |
| 05 jun 2024 | 62.62 | 62.72 | 62.58 | 62.68 | 62.68 | 2,036 |
| 04 jun 2024 | 63.01 | 63.01 | 62.18 | 62.31 | 62.31 | 49 |
| 03 jun 2024 | 63.21 | 63.28 | 63.08 | 63.13 | 63.13 | 7,971 |
| 31 may 2024 | 62.69 | 62.92 | 62.69 | 62.75 | 62.75 | 715 |
| 30 may 2024 | 62.41 | 62.51 | 62.22 | 62.43 | 62.43 | 198 |
| 29 may 2024 | 62.43 | 62.44 | 62.24 | 62.31 | 62.31 | 100 |
| 28 may 2024 | 63.15 | 63.15 | 62.44 | 62.55 | 62.55 | 98 |
| 27 may 2024 | 62.82 | 62.93 | 62.60 | 62.93 | 62.93 | 7 |
| 24 may 2024 | 61.95 | 62.92 | 61.95 | 62.76 | 62.76 | 17 |
| 23 may 2024 | 63.03 | 63.03 | 62.47 | 62.47 | 62.47 | 9 |
| 22 may 2024 | 63.00 | 63.05 | 62.84 | 62.84 | 62.84 | 1,952 |
| 21 may 2024 | 62.76 | 63.14 | 62.64 | 63.14 | 63.14 | 1 |
| 20 may 2024 | 63.02 | 63.21 | 63.02 | 63.11 | 63.11 | 102 |
| 17 may 2024 | 63.14 | 63.16 | 62.96 | 63.06 | 63.06 | 1,235 |
| 16 may 2024 | 62.39 | 62.98 | 62.39 | 62.98 | 62.98 | 3 |
| 15 may 2024 | 62.08 | 62.18 | 62.01 | 62.01 | 62.01 | 56 |
| 14 may 2024 | 61.95 | 61.95 | 61.62 | 61.92 | 61.92 | - |
| 13 may 2024 | 62.66 | 62.66 | 62.21 | 62.21 | 62.21 | - |
| 10 may 2024 | 62.13 | 62.48 | 62.13 | 62.48 | 62.48 | 120 |
| 09 may 2024 | 61.61 | 61.80 | 61.47 | 61.80 | 61.80 | - |
| 08 may 2024 | 61.02 | 61.44 | 61.02 | 61.40 | 61.40 | 48 |
| 07 may 2024 | 60.42 | 60.78 | 60.30 | 60.78 | 60.78 | 3 |
| 06 may 2024 | 59.23 | 60.18 | 59.23 | 60.16 | 60.16 | 222 |
| 03 may 2024 | 59.48 | 59.48 | 59.05 | 59.05 | 59.05 | 18,140 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 59.81 | 59.81 | 59.45 | 59.45 | 59.45 | 16 |
| 29 abr 2024 | 59.59 | 59.76 | 59.59 | 59.74 | 59.74 | - |
| 26 abr 2024 | 59.40 | 59.40 | 59.10 | 59.22 | 59.22 | 64 |
| 25 abr 2024 | 59.64 | 59.64 | 58.85 | 58.85 | 58.85 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.