Italia markets open in 33 minutes

Zenit Pianeta Italia R (0P00000U84.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,37+0,07 (+0,40%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 2024------
06 giu 2024------
05 giu 202416,3716,3716,3716,3716,37-
04 giu 202416,3016,3016,3016,3016,30-
03 giu 202416,4116,4116,4116,4116,41-
31 mag 202416,3416,3416,3416,3416,34-
30 mag 202416,3016,3016,3016,3016,30-
29 mag 202416,1716,1716,1716,1716,17-
28 mag 202416,3716,3716,3716,3716,37-
27 mag 202416,4216,4216,4216,4216,42-
24 mag 202416,3016,3016,3016,3016,30-
23 mag 202416,3016,3016,3016,3016,30-
22 mag 202416,2916,2916,2916,2916,29-
21 mag 202416,3216,3216,3216,3216,32-
20 mag 202416,4316,4316,4316,4316,43-
17 mag 202416,3816,3816,3816,3816,38-
16 mag 202416,3916,3916,3916,3916,39-
15 mag 202416,4116,4116,4116,4116,41-
14 mag 202416,3316,3316,3316,3316,33-
13 mag 202416,2216,2216,2216,2216,22-
10 mag 202416,2116,2116,2116,2116,21-
09 mag 202416,0716,0716,0716,0716,07-
08 mag 202415,9815,9815,9815,9815,98-
07 mag 202416,0216,0216,0216,0216,02-
06 mag 202415,8915,8915,8915,8915,89-
03 mag 202415,7315,7315,7315,7315,73-
02 mag 202415,7315,7315,7315,7315,73-
30 apr 202415,7015,7015,7015,7015,70-
29 apr 202415,8015,8015,8015,8015,80-
26 apr 202415,7215,7215,7215,7215,72-
25 apr 2024------
24 apr 202415,6915,6915,6915,6915,69-
23 apr 202415,7315,7315,7315,7315,73-
22 apr 202415,4915,4915,4915,4915,49-
19 apr 202415,4015,4015,4015,4015,40-
18 apr 202415,3915,3915,3915,3915,39-
17 apr 202415,2815,2815,2815,2815,28-
16 apr 202415,2315,2315,2315,2315,23-
15 apr 202415,4515,4515,4515,4515,45-
12 apr 202415,4115,4115,4115,4115,41-
11 apr 202415,3915,3915,3915,3915,39-
10 apr 202415,5015,5015,5015,5015,50-
09 apr 202415,5015,5015,5015,5015,50-
08 apr 202415,6115,6115,6115,6115,61-
05 apr 202415,5215,5215,5215,5215,52-
04 apr 202415,7115,7115,7115,7115,71-
03 apr 202415,6915,6915,6915,6915,69-
02 apr 202415,5615,5615,5615,5615,56-
28 mar 202415,7315,7315,7315,7315,73-
27 mar 202415,7415,7415,7415,7415,74-
26 mar 202415,7215,7215,7215,7215,72-
25 mar 202415,6815,6815,6815,6815,68-
22 mar 202415,5915,5915,5915,5915,59-
21 mar 202415,5515,5515,5515,5515,55-
20 mar 202415,5115,5115,5115,5115,51-
19 mar 202415,5315,5315,5315,5315,53-
18 mar 202415,4315,4315,4315,4315,43-
15 mar 202415,4515,4515,4515,4515,45-
14 mar 202415,4215,4215,4215,4215,42-
13 mar 202415,4615,4615,4615,4615,46-
12 mar 202415,3915,3915,3915,3915,39-
11 mar 202415,2715,2715,2715,2715,27-
08 mar 202415,3415,3415,3415,3415,34-
07 mar 202415,3415,3415,3415,3415,34-
06 mar 202415,4615,4615,4615,4615,46-
05 mar 202415,3815,3815,3815,3815,38-
04 mar 202415,3315,3315,3315,3315,33-
01 mar 202415,3115,3115,3115,3115,31-
29 feb 202415,2115,2115,2115,2115,21-
28 feb 202415,1815,1815,1815,1815,18-
27 feb 202415,2415,2415,2415,2415,24-
26 feb 202415,1915,1915,1915,1915,19-
23 feb 202415,2515,2515,2515,2515,25-
22 feb 202415,1815,1815,1815,1815,18-
21 feb 202415,1415,1415,1415,1415,14-
20 feb 202416,6016,6016,6016,6016,60-
19 feb 202415,0615,0615,0615,0615,06-
16 feb 202415,0315,0315,0315,0315,03-
15 feb 202414,9714,9714,9714,9714,97-
14 feb 202414,8914,8914,8914,8914,89-
13 feb 202414,8014,8014,8014,8014,80-
12 feb 202414,9514,9514,9514,9514,95-
09 feb 202414,8214,8214,8214,8214,82-
08 feb 202414,8514,8514,8514,8514,85-
07 feb 202414,9014,9014,9014,9014,90-
06 feb 202416,5216,5216,5216,5216,52-
05 feb 202414,9714,9714,9714,9714,97-
02 feb 202414,9414,9414,9414,9414,94-
01 feb 202414,9414,9414,9414,9414,94-
31 gen 202415,0415,0415,0415,0415,04-
30 gen 202414,9814,9814,9814,9814,98-
29 gen 202414,9214,9214,9214,9214,92-
26 gen 202415,0215,0215,0215,0215,02-
25 gen 202416,4516,4516,4516,4516,45-
24 gen 202416,5016,5016,5016,5016,50-
23 gen 202414,8814,8814,8814,8814,88-
22 gen 202414,8814,8814,8814,8814,88-
19 gen 202414,8314,8314,8314,8314,83-
18 gen 202414,8514,8514,8514,8514,85-
17 gen 202414,8114,8114,8114,8114,81-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...