Yahoo

Mail

UK markets open in 7 hours 57 minutes

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.07
+0.07(+0.09%)
GOLD FUTURES
2,331.50
+20.50(+0.89%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,086.64
-2,176.36(-4.51%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Lyxor Brazil (Ibovespa) ETF Acc (RIO.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

20.45

-0.31

(-1.47%)

At close: 03:53PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	20.80	20.82	20.60	20.45	20.45	4,935
29 Apr 2024	20.80	20.80	20.72	20.76	20.76	269
26 Apr 2024	20.22	20.74	20.10	20.74	20.74	12,129
25 Apr 2024	20.21	20.28	20.03	20.17	20.17	5,969
24 Apr 2024	20.51	20.51	20.25	20.30	20.30	9,479
23 Apr 2024	20.43	20.43	20.24	20.24	20.24	1,351
22 Apr 2024	20.23	20.35	20.14	20.35	20.35	891
19 Apr 2024	19.73	20.15	19.62	20.19	20.19	9,503
18 Apr 2024	19.94	20.07	19.81	19.83	19.83	2,095
17 Apr 2024	19.77	20.00	19.76	19.94	19.94	47,518
16 Apr 2024	20.34	20.34	19.81	19.86	19.86	12,501
15 Apr 2024	20.68	20.71	20.37	20.39	20.39	43,454
12 Apr 2024	20.84	20.99	20.70	20.70	20.70	58,294
11 Apr 2024	20.98	20.98	20.83	20.93	20.93	52,714
10 Apr 2024	21.27	21.32	21.09	21.00	21.00	5,815
09 Apr 2024	21.05	21.30	21.03	21.30	21.30	63,165
08 Apr 2024	20.52	20.95	20.52	20.95	20.95	4,882
05 Apr 2024	20.77	20.78	20.62	20.62	20.62	571
04 Apr 2024	20.67	21.13	20.67	21.13	21.13	6,165
03 Apr 2024	20.70	20.72	20.47	20.52	20.52	8,274
02 Apr 2024	20.90	20.95	20.71	20.71	20.71	7,017
28 Mar 2024	21.02	21.13	20.98	21.11	21.11	629
27 Mar 2024	20.93	21.01	20.91	21.01	21.01	631
26 Mar 2024	20.93	20.93	20.78	20.81	20.81	2,130
25 Mar 2024	20.81	20.92	20.80	20.92	20.92	1,754
22 Mar 2024	20.97	21.04	20.92	20.95	20.95	9,355
21 Mar 2024	21.16	21.29	21.00	21.00	21.00	929
20 Mar 2024	20.64	20.90	20.64	20.90	20.90	1,254
19 Mar 2024	20.57	20.80	20.57	20.72	20.72	44,705
18 Mar 2024	20.81	20.84	20.55	20.59	20.59	20,734
15 Mar 2024	20.59	20.88	20.59	20.69	20.69	18,807
14 Mar 2024	20.87	20.96	20.82	20.85	20.85	6,130
13 Mar 2024	21.00	21.01	20.80	20.90	20.90	9,800
12 Mar 2024	20.75	20.87	20.65	20.77	20.77	9,599
11 Mar 2024	20.70	20.79	20.43	20.73	20.73	1,681
08 Mar 2024	21.12	21.19	20.53	20.69	20.69	10,740
07 Mar 2024	21.24	21.40	21.23	21.26	21.26	2,992
06 Mar 2024	21.36	21.36	21.28	21.28	21.28	7,534
05 Mar 2024	21.20	21.36	21.18	21.34	21.34	41,438
04 Mar 2024	21.48	21.48	21.33	21.41	21.41	11,668
01 Mar 2024	21.42	21.66	21.38	21.65	21.65	28,229
29 Feb 2024	21.59	21.60	21.38	21.44	21.44	25,194
28 Feb 2024	22.10	22.15	21.83	21.83	21.83	3,982
27 Feb 2024	21.55	21.95	21.55	21.95	21.95	57,524
26 Feb 2024	21.48	21.69	21.44	21.44	21.44	1,350
23 Feb 2024	21.85	21.85	21.53	21.49	21.49	1,405
22 Feb 2024	21.96	22.01	21.83	21.83	21.83	9,174
21 Feb 2024	21.88	21.95	21.81	21.81	21.81	1,361
20 Feb 2024	21.64	21.82	21.50	21.78	21.78	762
19 Feb 2024	21.53	21.63	21.53	21.57	21.57	314
16 Feb 2024	21.45	21.60	21.40	21.51	21.51	10,453
15 Feb 2024	21.43	21.51	21.27	21.27	21.27	5,482
14 Feb 2024	21.28	21.49	21.28	21.44	21.44	2,554
13 Feb 2024	21.71	21.76	21.15	21.18	21.18	16,462
12 Feb 2024	21.41	21.81	21.41	21.81	21.81	35,363
09 Feb 2024	21.38	21.51	21.36	21.43	21.43	786
08 Feb 2024	21.73	21.73	21.44	21.46	21.46	21,373
07 Feb 2024	21.82	21.99	21.75	21.82	21.82	4,460
06 Feb 2024	21.48	22.02	21.44	22.02	22.02	16,184
05 Feb 2024	21.13	21.35	21.10	21.27	21.27	3,448
02 Feb 2024	21.62	21.62	21.14	21.14	21.14	7,501
01 Feb 2024	21.42	21.57	21.29	21.34	21.34	2,218
31 Jan 2024	21.30	21.60	21.26	21.60	21.60	5,823
30 Jan 2024	21.41	21.49	21.09	21.21	21.21	8,849
29 Jan 2024	21.62	21.76	21.38	21.38	21.38	11,558
26 Jan 2024	21.42	21.53	21.35	21.51	21.51	3,186
25 Jan 2024	21.27	21.54	21.25	21.45	21.45	12,884
24 Jan 2024	21.41	21.52	21.34	21.36	21.36	1,251
23 Jan 2024	20.86	21.12	20.84	21.10	21.10	8,752
22 Jan 2024	21.22	21.33	20.87	20.87	20.87	47,217
19 Jan 2024	21.21	21.36	21.15	21.15	21.15	3,314
18 Jan 2024	21.44	21.47	21.30	21.32	21.32	748
17 Jan 2024	21.46	21.48	21.28	21.47	21.47	8,163
16 Jan 2024	21.93	22.07	21.70	21.70	21.70	1,200
15 Jan 2024	22.02	22.02	21.87	21.87	21.87	1,822
12 Jan 2024	21.90	22.20	21.86	22.04	22.04	4,052
11 Jan 2024	21.85	21.85	21.72	21.74	21.74	1,881
10 Jan 2024	21.97	21.99	21.69	21.69	21.69	4,735
09 Jan 2024	22.11	22.14	21.92	21.92	21.92	2,911
08 Jan 2024	21.97	22.05	21.94	22.05	22.05	2,116
05 Jan 2024	21.82	22.18	21.82	22.18	22.18	3,805
04 Jan 2024	22.20	22.20	21.90	21.95	21.95	2,544
03 Jan 2024	21.99	22.22	21.84	22.22	22.22	7,182
02 Jan 2024	22.41	22.41	22.04	22.04	22.04	13,720
29 Dec 2023	22.25	22.28	22.17	22.11	22.11	4,564
28 Dec 2023	22.24	22.43	22.23	22.24	22.24	1,014
27 Dec 2023	22.21	22.60	22.21	22.37	22.37	2,643
22 Dec 2023	21.88	22.15	21.88	22.15	22.15	4,764
21 Dec 2023	21.87	21.98	21.72	21.97	21.97	31,249
20 Dec 2023	22.05	22.08	21.87	21.87	21.87	3,127
19 Dec 2023	21.90	22.05	21.89	22.05	22.05	4,798
18 Dec 2023	21.78	21.78	21.51	21.74	21.74	2,841
15 Dec 2023	21.67	21.81	21.54	21.65	21.65	80,833
14 Dec 2023	21.60	21.78	21.60	21.60	21.60	124,794
13 Dec 2023	20.95	21.10	20.95	21.00	21.00	2,242
12 Dec 2023	21.28	21.38	20.97	21.03	21.03	15,844
11 Dec 2023	21.38	21.38	21.14	21.20	21.20	2,258
08 Dec 2023	21.09	21.31	21.09	21.19	21.19	8,745
07 Dec 2023	21.14	21.16	20.98	21.14	21.14	232
06 Dec 2023	21.31	21.38	21.14	21.14	21.14	5,986
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.07+0.07(+0.09%)

GOLD FUTURES2,331.50+20.50(+0.89%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,086.64-2,176.36(-4.51%)

Family finances

Lyxor Brazil (Ibovespa) ETF Acc (RIO.PA)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.07
+0.07(+0.09%)

GOLD FUTURES
2,331.50
+20.50(+0.89%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,086.64
-2,176.36(-4.51%)