Multi Units Luxembourg Lyxor Msci Brazil Ucits ETF - Acc GBX
(RIOL)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
1,662.00p
|
1,662.80p
|
1,653.70p
|
1,653.70p
|
399
|
|
18/09/2024
|
1,663.20p
|
1,663.20p
|
1,644.80p
|
1,644.80p
|
7,519
|
|
17/09/2024
|
1,648.40p
|
1,654.60p
|
1,642.76p
|
1,654.60p
|
2,798
|
|
16/09/2024
|
1,621.60p
|
1,656.01p
|
1,648.40p
|
1,648.40p
|
181
|
|
13/09/2024
|
1,621.60p
|
1,653.10p
|
1,608.20p
|
1,608.20p
|
0
|
|
12/09/2024
|
1,621.60p
|
1,621.60p
|
1,608.20p
|
1,608.20p
|
99
|
|
11/09/2024
|
1,624.00p
|
1,616.60p
|
1,611.03p
|
1,616.60p
|
6,018
|
|
10/09/2024
|
1,624.00p
|
1,633.30p
|
1,613.50p
|
1,613.50p
|
429
|
|
09/09/2024
|
1,632.80p
|
1,632.80p
|
1,628.00p
|
1,628.70p
|
8,024
|
|
06/09/2024
|
1,640.40p
|
1,641.00p
|
1,619.80p
|
1,619.80p
|
3,132
|
|
05/09/2024
|
1,630.00p
|
1,635.90p
|
1,630.00p
|
1,635.90p
|
858
|
|
04/09/2024
|
1,616.20p
|
1,642.40p
|
1,616.20p
|
1,642.40p
|
373
|
|
03/09/2024
|
1,622.40p
|
1,633.20p
|
1,622.40p
|
1,633.20p
|
644
|
|
02/09/2024
|
1,636.40p
|
1,636.80p
|
1,622.00p
|
1,638.80p
|
603
|
|
30/08/2024
|
1,653.60p
|
1,653.80p
|
1,638.80p
|
1,638.80p
|
3,075
|
|
29/08/2024
|
1,685.60p
|
1,690.40p
|
1,642.00p
|
1,642.30p
|
18,639
|
|
28/08/2024
|
1,686.00p
|
1,668.90p
|
1,667.83p
|
1,668.90p
|
1,826
|
|
27/08/2024
|
1,686.00p
|
1,686.00p
|
1,680.40p
|
1,680.40p
|
155
|
|
26/08/2024
|
1,691.60p
|
1,691.60p
|
1,657.00p
|
1,657.00p
|
174
|
|
23/08/2024
|
1,691.60p
|
1,691.60p
|
1,657.00p
|
1,657.00p
|
174
|
|
22/08/2024
|
1,691.60p
|
1,691.60p
|
1,657.00p
|
1,657.00p
|
174
|
|
21/08/2024
|
1,700.20p
|
1,704.70p
|
1,700.20p
|
1,704.70p
|
84
|
|
20/08/2024
|
1,719.20p
|
1,719.20p
|
1,698.40p
|
1,700.20p
|
4,250
|
|
19/08/2024
|
1,698.80p
|
1,723.40p
|
1,667.60p
|
1,720.80p
|
0
|
|
16/08/2024
|
1,698.80p
|
1,709.89p
|
1,699.90p
|
1,699.90p
|
356
|
|
15/08/2024
|
1,698.80p
|
1,711.30p
|
1,695.49p
|
1,711.30p
|
1,127
|
|
14/08/2024
|
1,694.20p
|
1,701.10p
|
1,694.20p
|
1,701.10p
|
540
|
|
13/08/2024
|
1,669.40p
|
1,677.20p
|
1,669.40p
|
1,676.20p
|
485
|
|
12/08/2024
|
1,661.60p
|
1,671.31p
|
1,661.60p
|
1,668.50p
|
1,381
|
|
09/08/2024
|
1,608.80p
|
1,647.50p
|
1,608.80p
|
1,647.50p
|
3,167
|
|
08/08/2024
|
1,588.40p
|
1,611.00p
|
1,588.40p
|
1,611.00p
|
683
|
|
07/08/2024
|
1,591.80p
|
1,594.10p
|
1,587.40p
|
1,594.10p
|
127
|
|
06/08/2024
|
1,543.00p
|
1,561.30p
|
1,543.00p
|
1,561.30p
|
265
|
|
05/08/2024
|
1,475.00p
|
1,514.60p
|
1,469.00p
|
1,514.60p
|
4,544
|
|
02/08/2024
|
1,545.80p
|
1,547.80p
|
1,534.10p
|
1,534.10p
|
9,767
|
|
01/08/2024
|
1,566.60p
|
1,577.20p
|
1,566.60p
|
1,577.20p
|
138
|
|
31/07/2024
|
1,568.60p
|
1,597.70p
|
1,552.20p
|
1,567.80p
|
0
|
|
30/07/2024
|
1,568.60p
|
1,568.60p
|
1,554.30p
|
1,554.30p
|
186
|
|
29/07/2024
|
1,568.80p
|
1,568.80p
|
1,554.70p
|
1,554.70p
|
20,040
|
|
26/07/2024
|
1,557.40p
|
1,562.80p
|
1,556.90p
|
1,551.30p
|
7,772
|
|
25/07/2024
|
1,539.60p
|
1,551.30p
|
1,539.60p
|
1,551.30p
|
5,620
|
|
24/07/2024
|
1,582.80p
|
1,557.70p
|
1,549.15p
|
1,557.70p
|
69
|
|
23/07/2024
|
1,582.80p
|
1,582.80p
|
1,575.40p
|
1,575.40p
|
1,127
|
|
22/07/2024
|
1,574.80p
|
1,591.00p
|
1,574.80p
|
1,588.60p
|
243
|
|
19/07/2024
|
1,588.40p
|
1,588.40p
|
1,586.40p
|
1,586.40p
|
1,055
|
|
18/07/2024
|
1,619.80p
|
1,619.80p
|
1,590.50p
|
1,590.50p
|
236
|
|
17/07/2024
|
1,607.00p
|
1,621.20p
|
1,607.00p
|
1,621.20p
|
200
|
|
16/07/2024
|
1,630.80p
|
1,638.70p
|
1,630.80p
|
1,638.70p
|
310
|
|
15/07/2024
|
1,625.00p
|
1,625.00p
|
1,615.86p
|
1,624.60p
|
464
|
|
12/07/2024
|
1,614.80p
|
1,616.00p
|
1,614.80p
|
1,616.00p
|
247
|
|
11/07/2024
|
1,602.60p
|
1,636.13p
|
1,624.18p
|
1,625.60p
|
554
|
|
10/07/2024
|
1,602.60p
|
1,651.50p
|
1,622.50p
|
1,632.20p
|
0
|
|
09/07/2024
|
1,602.60p
|
1,627.20p
|
1,556.90p
|
1,622.50p
|
0
|
|
08/07/2024
|
1,602.60p
|
1,602.60p
|
1,598.40p
|
1,598.40p
|
134
|
|
05/07/2024
|
1,600.80p
|
1,600.90p
|
1,600.80p
|
1,600.90p
|
106
|
|
04/07/2024
|
1,584.20p
|
1,608.40p
|
1,584.20p
|
1,603.10p
|
18,996
|
|
03/07/2024
|
1,555.60p
|
1,600.80p
|
1,535.60p
|
1,582.50p
|
0
|
|
02/07/2024
|
1,555.60p
|
1,555.60p
|
1,551.60p
|
1,551.60p
|
258
|
|
01/07/2024
|
1,604.00p
|
1,586.10p
|
1,574.46p
|
1,586.10p
|
190
|
|
28/06/2024
|
1,604.00p
|
1,604.00p
|
1,579.00p
|
1,579.00p
|
1,250
|
|
27/06/2024
|
1,567.80p
|
1,573.80p
|
1,567.80p
|
1,573.80p
|
226
|
|
26/06/2024
|
1,579.20p
|
1,579.20p
|
1,563.80p
|
1,563.80p
|
43
|
|
25/06/2024
|
1,591.80p
|
1,591.80p
|
1,580.60p
|
1,580.60p
|
57
|
|
24/06/2024
|
1,554.60p
|
1,605.20p
|
1,565.60p
|
1,594.50p
|
0
|
|
21/06/2024
|
1,554.60p
|
1,567.80p
|
1,554.60p
|
1,567.80p
|
5,118
|
|
20/06/2024
|
1,563.40p
|
1,567.80p
|
1,561.00p
|
1,561.00p
|
10,701
|
|
19/06/2024
|
1,543.80p
|
1,543.80p
|
1,526.40p
|
1,528.80p
|
180
|
|
18/06/2024
|
1,528.80p
|
1,557.10p
|
1,528.80p
|
1,537.40p
|
35
|
|
17/06/2024
|
1,560.60p
|
1,560.60p
|
1,537.40p
|
1,537.40p
|
68
|
|
14/06/2024
|
1,547.20p
|
1,571.50p
|
1,547.20p
|
1,571.50p
|
620
|
|
13/06/2024
|
1,555.20p
|
1,555.20p
|
1,555.20p
|
1,555.20p
|
530
|
|
12/06/2024
|
1,539.40p
|
1,539.40p
|
1,539.40p
|
1,539.40p
|
120
|
|
11/06/2024
|
1,578.60p
|
1,597.10p
|
1,565.60p
|
1,586.20p
|
0
|
|
10/06/2024
|
1,578.60p
|
1,583.40p
|
1,578.60p
|
1,580.30p
|
318
|
|
07/06/2024
|
1,621.00p
|
1,622.60p
|
1,621.00p
|
1,622.60p
|
649
|
|
06/06/2024
|
1,609.80p
|
1,633.80p
|
1,598.20p
|
1,633.80p
|
336
|
|
05/06/2024
|
1,607.60p
|
1,619.00p
|
1,598.00p
|
1,614.00p
|
0
|
|
04/06/2024
|
1,607.60p
|
1,615.68p
|
1,604.30p
|
1,604.30p
|
1,195
|
|
03/06/2024
|
1,636.20p
|
1,639.40p
|
1,618.20p
|
1,626.20p
|
3,970
|
|
31/05/2024
|
1,649.80p
|
1,649.80p
|
1,633.90p
|
1,633.90p
|
878
|
|
30/05/2024
|
1,673.80p
|
1,659.60p
|
1,656.21p
|
1,659.60p
|
63
|
|
29/05/2024
|
1,673.80p
|
1,679.40p
|
1,646.60p
|
1,653.10p
|
0
|
|
28/05/2024
|
1,673.80p
|
1,689.00p
|
1,670.80p
|
1,679.40p
|
4,798
|
|
27/05/2024
|
1,690.00p
|
1,698.29p
|
1,690.00p
|
1,691.00p
|
1,047
|
|
24/05/2024
|
1,690.00p
|
1,698.29p
|
1,690.00p
|
1,691.00p
|
1,047
|
|
23/05/2024
|
1,728.00p
|
1,724.30p
|
1,690.50p
|
1,693.70p
|
0
|
|
22/05/2024
|
1,728.00p
|
1,728.00p
|
1,703.60p
|
1,707.80p
|
522
|
|
21/05/2024
|
1,743.80p
|
1,744.50p
|
1,743.40p
|
1,744.50p
|
305
|
|
20/05/2024
|
1,755.60p
|
1,774.30p
|
1,740.50p
|
1,764.20p
|
0
|
|
17/05/2024
|
1,755.60p
|
1,759.20p
|
1,749.20p
|
1,750.40p
|
5,393
|
|
16/05/2024
|
1,755.80p
|
1,755.70p
|
1,755.34p
|
1,755.70p
|
56
|
|
15/05/2024
|
1,755.80p
|
1,755.80p
|
1,740.80p
|
1,755.10p
|
5,586
|
|
14/05/2024
|
1,778.20p
|
1,785.70p
|
1,770.60p
|
1,785.70p
|
212
|
|
13/05/2024
|
1,770.60p
|
1,784.46p
|
1,770.60p
|
1,773.70p
|
889
|
|
10/05/2024
|
1,791.60p
|
1,799.74p
|
1,777.50p
|
1,777.50p
|
480
|
|
09/05/2024
|
1,822.60p
|
1,823.00p
|
1,773.00p
|
1,777.00p
|
57,216
|
|
08/05/2024
|
1,780.40p
|
1,830.90p
|
1,798.60p
|
1,823.00p
|
0
|
|
07/05/2024
|
1,780.40p
|
1,827.80p
|
1,804.91p
|
1,827.80p
|
1,107
|
|
06/05/2024
|
1,780.40p
|
1,811.38p
|
1,780.40p
|
1,805.80p
|
5,636
|
|
03/05/2024
|
1,780.40p
|
1,811.38p
|
1,780.40p
|
1,805.80p
|
5,636
|
|
02/05/2024
|
1,770.60p
|
1,790.80p
|
1,742.70p
|
1,782.60p
|
0
|
|
01/05/2024
|
1,770.60p
|
1,745.60p
|
1,739.21p
|
1,745.60p
|
300
|
|
30/04/2024
|
1,770.60p
|
1,770.60p
|
1,745.70p
|
1,745.70p
|
574
|
|
29/04/2024
|
1,772.80p
|
1,772.80p
|
1,770.20p
|
1,772.80p
|
1,441
|
|
26/04/2024
|
1,722.40p
|
1,773.60p
|
1,722.40p
|
1,773.60p
|
5,088
|
|
25/04/2024
|
1,718.00p
|
1,728.40p
|
1,718.00p
|
1,728.40p
|
28
|
|
24/04/2024
|
1,758.80p
|
1,758.80p
|
1,741.60p
|
1,741.80p
|
967
|
|
23/04/2024
|
1,754.20p
|
1,754.20p
|
1,740.60p
|
1,744.20p
|
1,419
|
|
22/04/2024
|
1,753.00p
|
1,753.00p
|
1,751.80p
|
1,751.80p
|
10
|
|
19/04/2024
|
1,717.80p
|
1,734.10p
|
1,717.80p
|
1,734.10p
|
1,719
|
|
18/04/2024
|
1,714.80p
|
1,714.80p
|
1,696.80p
|
1,696.80p
|
686
|
|
17/04/2024
|
1,693.40p
|
1,707.00p
|
1,684.80p
|
1,704.20p
|
230,043
|
|
16/04/2024
|
1,719.60p
|
1,724.00p
|
1,691.80p
|
1,701.80p
|
4,234
|
|
15/04/2024
|
1,761.20p
|
1,770.60p
|
1,741.60p
|
1,746.20p
|
9,014
|
|
12/04/2024
|
1,787.40p
|
1,787.40p
|
1,771.10p
|
1,771.10p
|
2,621
|
|
11/04/2024
|
1,787.80p
|
1,794.40p
|
1,777.00p
|
1,785.80p
|
7,069
|
|
10/04/2024
|
1,819.60p
|
1,830.00p
|
1,795.90p
|
1,795.90p
|
10,103
|
|
09/04/2024
|
1,808.20p
|
1,822.00p
|
1,804.80p
|
1,815.60p
|
850
|
|
08/04/2024
|
1,771.20p
|
1,795.80p
|
1,767.40p
|
1,795.80p
|
1,827
|
|
05/04/2024
|
1,773.60p
|
1,777.00p
|
1,766.20p
|
1,813.00p
|
980
|
|
04/04/2024
|
1,811.40p
|
1,813.00p
|
1,797.40p
|
1,813.00p
|
6,072
|
|
03/04/2024
|
1,775.60p
|
1,775.60p
|
1,757.00p
|
1,757.50p
|
1,744
|
|
02/04/2024
|
1,786.60p
|
1,787.20p
|
1,778.85p
|
1,779.80p
|
1,981
|
|
01/04/2024
|
1,818.00p
|
1,818.00p
|
1,793.26p
|
1,801.40p
|
4,143
|
|
29/03/2024
|
1,818.00p
|
1,818.00p
|
1,793.26p
|
1,801.40p
|
4,143
|
|
28/03/2024
|
1,818.00p
|
1,818.00p
|
1,793.26p
|
1,801.40p
|
4,143
|
|
27/03/2024
|
1,792.00p
|
1,795.50p
|
1,788.72p
|
1,795.50p
|
1,909
|
|
26/03/2024
|
1,789.80p
|
1,792.10p
|
1,781.29p
|
1,792.10p
|
709
|
|
25/03/2024
|
1,789.80p
|
1,789.80p
|
1,785.95p
|
1,789.80p
|
10,227
|
|
22/03/2024
|
1,806.60p
|
1,806.60p
|
1,795.30p
|
1,795.30p
|
1,318
|
|
21/03/2024
|
1,807.60p
|
1,810.51p
|
1,802.31p
|
1,806.20p
|
924
|
|
20/03/2024
|
1,763.40p
|
1,783.40p
|
1,763.40p
|
1,783.40p
|
1,544
|