La bourse ferme dans 2 h 59 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
85,10-1,15 (-1,33 %)
À partir de 10:57AM CET. Marché ouvert.
Durée:
06 févr. 2022 - 06 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 févr. 202385,9485,9485,1085,1085,10132
03 févr. 202386,1186,2586,0586,2586,2562
02 févr. 202384,2186,1084,2185,9785,97433
01 févr. 202383,4583,4983,3083,4983,494 630
31 janv. 202383,1283,1282,2282,8682,8696
30 janv. 202383,6483,8183,6483,8183,8117
27 janv. 202383,8384,2983,8384,2984,297
26 janv. 202383,0383,5083,0383,5083,5049
25 janv. 202382,5782,5781,8781,8781,8757
24 janv. 202383,2683,2682,7682,7682,7625
23 janv. 202383,0083,0083,0083,0083,00-
20 janv. 202382,3382,5282,3382,5282,5211
19 janv. 202383,5783,5782,1282,1282,1219
18 janv. 202383,9284,0783,9283,9783,9760
17 janv. 202383,6583,9083,3083,9083,90304
16 janv. 202383,0083,6182,9783,6183,61591
13 janv. 202382,1082,3782,1082,3782,3730
12 janv. 202381,9682,2781,9682,2182,21149
11 janv. 202380,9780,9780,9780,9780,97-
10 janv. 202380,2680,5880,2680,5880,5810
09 janv. 202380,1681,0780,1680,8680,86290
06 janv. 202378,8378,8378,8378,8378,83-
05 janv. 202379,2179,6079,2179,6079,60368
04 janv. 202378,8779,1478,8779,1479,1412
03 janv. 202377,8978,6677,8978,6678,66770
02 janv. 202377,4477,4477,4477,4477,44-
30 déc. 202277,7277,8076,8476,8476,8425
29 déc. 202276,7477,6476,7477,6177,61362
28 déc. 202277,4077,4077,4077,4077,40-
27 déc. 202277,3177,3177,3177,3177,31199
23 déc. 202276,9776,9776,9776,9776,97-
22 déc. 202278,1678,1676,8876,8876,8816
21 déc. 202276,4377,2576,4377,2577,252 224
20 déc. 202275,9476,2975,9476,1476,14154
19 déc. 202276,8376,8376,6376,6376,63135
16 déc. 202280,1480,1480,1480,1480,14-
15 déc. 202280,1480,1480,1480,1480,14-
14 déc. 202281,0081,0081,0081,0081,00-
13 déc. 202280,1880,7980,1880,7980,791
12 déc. 202280,4880,4880,0080,0080,0022
09 déc. 202279,6879,9479,6879,9479,9450
08 déc. 202279,9679,9679,4479,4479,44202
07 déc. 202280,2680,2680,1580,1580,1551
06 déc. 202281,7281,7281,1881,1881,187
05 déc. 202282,3382,3382,1782,1782,1748
02 déc. 202282,4082,4082,4082,4082,40-
01 déc. 202283,0083,0082,4682,5082,50237
30 nov. 202281,4581,5181,4081,5181,515
29 nov. 202281,6481,7581,6481,7581,7540
28 nov. 202282,5082,5081,6581,6581,6548
25 nov. 202283,0683,0682,7882,7882,78184
24 nov. 202282,7683,5882,7683,2283,2225
23 nov. 202281,7382,8181,7382,8182,813 971
22 nov. 202281,8682,2981,8681,9581,95597
21 nov. 202281,7282,2181,7282,2182,21303
18 nov. 202281,3782,1781,1382,1782,171 721
17 nov. 202281,7981,7981,1381,1381,13147
16 nov. 202282,7882,7881,3881,3881,381 762
15 nov. 202283,1283,1782,4882,9682,96173
14 nov. 202283,8183,8182,7482,7482,7435
11 nov. 202282,2783,6782,2783,6783,6764
10 nov. 202277,4281,5177,3281,5181,511 563
09 nov. 202277,9877,9877,7677,7677,76126
08 nov. 202276,8478,0576,8478,0578,0510
07 nov. 202276,0377,3876,0377,1277,125
04 nov. 202275,4876,7375,4876,4776,4726
03 nov. 202275,4075,4075,0075,1875,181 497
02 nov. 202276,7076,7076,2476,2676,2675
01 nov. 202276,8477,3076,5576,5576,5587
31 oct. 202275,9276,0375,7675,8975,891 883
28 oct. 202275,3975,9775,1475,9775,972
27 oct. 202275,8976,0775,8776,0776,07110
26 oct. 202275,9076,6175,7176,6176,619
25 oct. 202274,0676,2074,0676,2076,2032
24 oct. 202273,1473,4373,1473,4373,43-
21 oct. 202271,7372,1071,2572,1072,102
20 oct. 202272,2172,6672,2172,6672,66-
19 oct. 202273,8173,8172,7272,7272,72-
18 oct. 202273,5573,9273,5573,7073,70329
17 oct. 202271,5573,0171,5573,0173,017
14 oct. 202272,7572,7571,3371,3371,334
13 oct. 202269,5671,4869,5671,4871,489
12 oct. 202270,7670,7669,9769,9769,9717
11 oct. 202271,4371,4371,3271,3971,394
10 oct. 202272,5772,5772,1572,1572,1519
07 oct. 202273,7573,7572,5272,5272,5224
06 oct. 202275,2975,2973,9173,9173,917
05 oct. 202275,8875,8874,6874,6874,682
04 oct. 202274,2275,7874,2275,7875,7882
03 oct. 202271,2473,2570,7273,2573,2588
30 sept. 202271,6472,6371,6472,6372,6320
29 sept. 202272,1672,1671,1171,1171,11-
28 sept. 202272,0273,1771,0073,1073,10101
27 sept. 202273,3273,3272,5572,5572,551 397
26 sept. 202271,9772,6271,9772,4172,41598
23 sept. 202274,3474,3472,5772,5972,5993
22 sept. 202275,9276,5374,5674,5674,562 918
21 sept. 202276,0377,4076,0377,4077,40135
20 sept. 202278,4778,4776,5676,5676,568
19 sept. 202277,2778,3877,2778,3878,38307
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...