Quotazioni in diretta

Home Investire ETFs Europa EU State Street Global Advisors Limited IE (SXLC) State Street Global Advisors Limited IE (SXLC) Storico

State Street Global Advisors Limited IE

SXLC

32,83

0,23 (0,71%)

23 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: Euronext

Tipo: Exchange Traded Fund (ETF)

Valuta: EUR

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	32,60	-0,06	-0,18%	32,60	32,60	32,60	0
21 Mag 2024	32,66	0,12	0,37%	32,658	32,66	32,658	80
20 Mag 2024	32,541	0,07	0,23%	32,541	32,541	32,541	33
17 Mag 2024	32,466	-0,02	-0,07%	32,466	32,466	32,466	0
16 Mag 2024	32,489	0,00	0,00%	32,489	32,489	32,489	0
15 Mag 2024	32,489	0,12	0,36%	32,462	32,489	32,462	3
14 Mag 2024	32,373	0,09	0,29%	32,395	32,395	32,373	515
13 Mag 2024	32,278	-0,07	-0,21%	32,20	32,384	32,20	1.275
10 Mag 2024	32,346	-0,07	-0,20%	32,529	32,529	32,34	246
09 Mag 2024	32,411	0,11	0,34%	32,313	32,411	32,289	5.737
08 Mag 2024	32,30	0,02	0,06%	32,358	32,358	32,30	2.113
07 Mag 2024	32,281	0,14	0,43%	32,367	32,432	32,281	934
06 Mag 2024	32,142	0,27	0,84%	33,00	33,00	32,033	1.950
03 Mag 2024	31,875	0,35	1,10%	32,999	32,999	31,609	443
02 Mag 2024	31,527	0,07	0,24%	31,659	31,71	31,486	1.159
30 Apr 2024	31,453	-0,46	-1,44%	31,628	31,70	31,453	1.093
29 Apr 2024	31,914	-0,15	-0,47%	33,00	33,00	31,914	61
26 Apr 2024	32,065	1,17	3,78%	31,993	32,065	31,951	6.782
25 Apr 2024	30,898	-1,37	-4,25%	31,147	31,147	30,84	1.486
24 Apr 2024	32,269	0,07	0,21%	32,367	32,367	32,269	250
23 Apr 2024	32,20	0,06	0,18%	31,931	32,20	31,931	16
22 Apr 2024	32,143	0,25	0,78%	31,998	32,143	31,998	401
19 Apr 2024	31,894	-0,15	-0,45%	31,881	31,965	31,881	253
18 Apr 2024	32,039	-0,04	-0,13%	32,03	32,068	31,997	1.000
17 Apr 2024	32,08	0,00	-0,01%	32,068	32,267	32,046	1.891
16 Apr 2024	32,082	-0,67	-2,05%	32,201	32,201	32,041	1.303
15 Apr 2024	32,755	0,00	0,00%	32,755	32,755	32,755	0
12 Apr 2024	32,755	0,33	1,03%	32,942	32,942	32,755	214
11 Apr 2024	32,421	0,00	-0,01%	32,512	32,512	32,421	331
10 Apr 2024	32,423	0,07	0,20%	32,544	32,544	32,20	1.090
09 Apr 2024	32,357	-0,12	-0,36%	32,25	32,357	32,25	162
08 Apr 2024	32,473	0,05	0,17%	32,321	32,473	32,321	621
05 Apr 2024	32,418	-0,26	-0,79%	32,222	32,52	32,195	2.559
04 Apr 2024	32,675	0,13	0,40%	32,67	32,675	32,626	2.082
03 Apr 2024	32,544	0,01	0,02%	32,664	32,664	32,47	2.170
02 Apr 2024	32,537	0,15	0,46%	32,397	32,705	32,397	968
28 Mar 2024	32,389	0,18	0,57%	32,388	32,389	32,385	750
27 Mar 2024	32,206	0,07	0,20%	32,152	32,206	32,152	250
26 Mar 2024	32,141	0,00	0,00%	32,178	32,178	32,141	20
25 Mar 2024	32,141	-0,19	-0,59%	32,229	32,229	32,141	1.560
22 Mar 2024	32,333	0,18	0,58%	32,333	32,333	32,333	443
21 Mar 2024	32,148	0,35	1,09%	32,069	32,148	32,069	1.560
20 Mar 2024	31,801	0,30	0,95%	31,665	31,801	31,665	500
19 Mar 2024	31,502	-0,27	-0,86%	31,646	31,725	31,502	3.460
18 Mar 2024	31,774	0,57	1,81%	31,221	31,774	31,139	1.304
15 Mar 2024	31,209	-0,15	-0,47%	31,304	31,341	31,209	780
14 Mar 2024	31,356	0,16	0,52%	31,319	31,361	31,319	320
13 Mar 2024	31,193	0,08	0,25%	31,071	31,193	31,032	375
12 Mar 2024	31,116	0,14	0,44%	31,119	31,12	31,097	311
11 Mar 2024	30,98	-0,07	-0,22%	30,759	30,98	30,639	968
08 Mar 2024	31,047	0,50	1,65%	30,754	31,047	30,754	686
07 Mar 2024	30,542	0,14	0,47%	30,41	30,542	30,298	2.028
06 Mar 2024	30,40	-0,10	-0,33%	30,629	30,632	30,40	1.231
05 Mar 2024	30,50	-0,30	-0,96%	30,694	30,702	30,50	4.900
04 Mar 2024	30,797	-0,32	-1,04%	31,241	31,283	30,797	1.045
01 Mar 2024	31,12	0,35	1,13%	31,222	31,26	31,12	217
29 Feb 2024	30,771	-0,13	-0,42%	30,802	30,802	30,771	520
28 Feb 2024	30,90	-0,02	-0,06%	31,041	31,041	30,90	263
27 Feb 2024	30,918	-0,41	-1,31%	30,858	30,918	30,657	737
26 Feb 2024	31,327	-0,12	-0,37%	31,327	31,327	31,327	3
23 Feb 2024	31,444	0,08	0,27%	31,523	31,532	31,38	550

State Street Global Advi...

T42 Iot Tracking Solutions

BNP Paribas Issuance

BNP Paribas Issuance

Angel Oak Ultrashort Inc...

Proshares Big Data Refin...

Mitsu Hc Cap 24

Kodiak Gas Services

NLBNPIT1UWQ9 20991231 21...

Efsf Tf 2,875% Fb33 Eur

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' SUL SITO CLICCARE QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea