0DW4.L - Multi Units Luxembourg - Lyxor MSCI World Energy TR UCITS ETF

LSE - LSE Preço Adiado. Moeda em EUR.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de jun. de 2023381,77381,77381,77381,77381,77-
08 de jun. de 2023382,92382,92382,92382,92382,92-
07 de jun. de 2023384,45384,45384,45384,45384,45-
06 de jun. de 2023373,92373,92373,92373,92373,92-
05 de jun. de 2023376,05376,05376,05376,05376,05-
02 de jun. de 2023368,10367,50367,50367,50367,502.400
01 de jun. de 2023365,77365,77365,77365,77365,77-
31 de mai. de 2023361,45361,45361,45361,45361,45-
30 de mai. de 2023374,30369,10369,10369,10369,1065
26 de mai. de 2023373,77373,77373,77373,77373,77-
25 de mai. de 2023371,63371,63371,63371,63371,63-
24 de mai. de 2023377,30377,30377,30377,30377,30-
23 de mai. de 2023379,45379,45379,45379,45379,45-
22 de mai. de 2023374,30373,80373,80373,80373,802.400
19 de mai. de 2023375,00375,00375,00375,00375,00-
18 de mai. de 2023370,77370,77370,77370,77370,77-
17 de mai. de 2023367,40367,40367,40367,40367,40-
16 de mai. de 2023365,40365,40365,40365,40365,40-
15 de mai. de 2023370,73370,73370,73370,73370,73-
12 de mai. de 2023372,52372,52372,52372,52372,52-
11 de mai. de 2023372,77374,80374,80374,80374,802.698
10 de mai. de 2023370,58370,58370,58370,58370,58-
09 de mai. de 2023373,20373,20373,20373,20373,20-
05 de mai. de 2023363,92368,05368,05368,05368,05-
04 de mai. de 2023361,67361,67361,67361,67361,67-
03 de mai. de 2023365,58365,58365,58365,58365,58-
02 de mai. de 2023371,20371,20371,20371,20371,20-
28 de abr. de 2023389,52389,52389,52389,52389,52-
27 de abr. de 2023382,67382,67382,67382,67382,67-
26 de abr. de 2023383,45383,45383,45383,45383,45-
25 de abr. de 2023391,58393,00392,00393,00393,002.000
24 de abr. de 2023391,00391,00391,00391,00391,00-
21 de abr. de 2023391,40391,40391,40391,40391,40-
20 de abr. de 2023393,15393,05393,05393,05393,052.000
19 de abr. de 2023396,52396,52396,52396,52396,52-
18 de abr. de 2023397,58397,58397,58397,58397,58-
17 de abr. de 2023400,58400,58400,58400,58400,58-
14 de abr. de 2023396,67396,67396,67396,67396,67-
13 de abr. de 2023395,63395,63395,63395,63395,63-
12 de abr. de 2023398,45398,45398,45398,45398,45-
11 de abr. de 2023398,35397,25396,50396,50396,501
06 de abr. de 2023396,35396,35396,35396,35396,35-
05 de abr. de 2023392,20392,20392,20392,20392,20-
04 de abr. de 2023392,73392,73392,73392,73392,73-
03 de abr. de 2023386,92395,55395,55395,55395,5575
31 de mar. de 2023379,67379,67379,67379,67379,67-
30 de mar. de 2023379,77379,77379,77379,77379,77-
29 de mar. de 2023376,05379,25379,25379,25379,25130
28 de mar. de 2023371,63371,63371,63371,63371,63-
27 de mar. de 2023367,00367,00367,00367,00367,00-
24 de mar. de 2023363,20363,20363,20363,20363,20-
23 de mar. de 2023368,35368,35368,35368,35368,35-
22 de mar. de 2023374,30374,30374,30374,30374,30-
21 de mar. de 2023371,40371,40371,40371,40371,40-
20 de mar. de 2023365,40365,40365,40365,40365,40-
17 de mar. de 2023360,10360,10360,10360,10360,102.735
16 de mar. de 2023360,88360,88360,88360,88360,88-
15 de mar. de 2023375,10375,10375,10375,10375,10-
14 de mar. de 2023384,83384,83384,83384,83384,83-
13 de mar. de 2023385,77385,77385,77385,77385,77-
10 de mar. de 2023396,63396,63396,63396,63396,63-
09 de mar. de 2023403,05403,05403,05403,05403,05-
08 de mar. de 2023406,63406,63406,63406,63406,63-
07 de mar. de 2023408,88408,88408,88408,88408,88-
06 de mar. de 2023409,05409,05409,05409,05409,05-
03 de mar. de 2023407,05407,05407,05407,05407,05-
02 de mar. de 2023404,83404,83404,83404,83404,83-
01 de mar. de 2023398,10397,55397,55397,55397,55-
28 de fev. de 2023403,00403,00403,00403,00403,00-
27 de fev. de 2023401,25401,25401,25401,25401,25-
24 de fev. de 2023400,05402,55402,55402,55402,55-
23 de fev. de 2023398,77398,77398,77398,77398,77-
22 de fev. de 2023392,05392,05392,05392,05392,05-
21 de fev. de 2023394,92398,20398,20398,20398,20-
20 de fev. de 2023399,35399,35399,35399,35399,35-
17 de fev. de 2023402,00402,00402,00402,00402,00-
16 de fev. de 2023412,88412,88412,88412,88412,88-
15 de fev. de 2023413,30413,30413,30413,30413,30-
14 de fev. de 2023416,45416,45416,45416,45416,452.576
13 de fev. de 2023416,35416,35416,35416,35416,35-
10 de fev. de 2023411,58411,58411,58411,58411,58-
09 de fev. de 2023405,83405,83405,83405,83405,835.814
08 de fev. de 2023407,05407,05407,05407,05407,05-
07 de fev. de 2023397,92397,92397,92397,92397,92-
06 de fev. de 2023391,10391,10391,10391,10391,10-
03 de fev. de 2023397,40397,40397,40397,40397,40-
02 de fev. de 2023392,30392,30392,30392,30392,30-
01 de fev. de 2023405,67406,40406,40406,40406,405
31 de jan. de 2023408,05408,05408,05408,05408,052.486
30 de jan. de 2023407,92409,78409,78409,78409,7840
27 de jan. de 2023417,05417,05417,05417,05417,05-
26 de jan. de 2023410,40410,40410,40410,40410,40-
25 de jan. de 2023401,92401,92401,92401,92401,92-
24 de jan. de 2023405,77405,77405,77405,77405,77-
23 de jan. de 2023408,92408,92408,92408,92408,92-
20 de jan. de 2023408,00407,18407,18407,18407,181.100
19 de jan. de 2023401,83401,83401,83401,83401,83-
18 de jan. de 2023410,45410,45410,45410,45410,45-
17 de jan. de 2023407,15408,57408,57408,57408,5724
16 de jan. de 2023408,77408,77408,77408,77408,77-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...