Italia markets closed

Open Capital Total Return L (OCPTR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
112,60+111,60 (+0,39%)
Alla chiusura: 03:00PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024------
13 giu 2024112,30112,30112,30112,30112,30-
12 giu 2024112,60112,60112,60112,60112,60-
11 giu 2024112,16112,16112,16112,16112,16-
10 giu 2024------
07 giu 2024112,58112,58112,58112,58112,58-
06 giu 2024112,69112,69112,69112,69112,69-
05 giu 2024112,66112,66112,66112,66112,66-
04 giu 2024112,21112,21112,21112,21112,21-
03 giu 2024112,36112,36112,36112,36112,36-
31 mag 2024112,06112,06112,06112,06112,06-
30 mag 2024112,04112,04112,04112,04112,04-
29 mag 2024111,87111,87111,87111,87111,87-
28 mag 2024112,29112,29112,29112,29112,29-
27 mag 2024112,47112,47112,47112,47112,47-
24 mag 2024112,27112,27112,27112,27112,27-
23 mag 2024112,26112,26112,26112,26112,26-
22 mag 2024112,52112,52112,52112,52112,52-
21 mag 2024112,66112,66112,66112,66112,66-
20 mag 2024112,73112,73112,73112,73112,73-
17 mag 2024112,65112,65112,65112,65112,65-
16 mag 2024112,71112,71112,71112,71112,71-
15 mag 2024112,79112,79112,79112,79112,79-
14 mag 2024112,34112,34112,34112,34112,34-
13 mag 2024112,27112,27112,27112,27112,27-
10 mag 2024112,21112,21112,21112,21112,21-
09 mag 2024111,97111,97111,97111,97111,97-
08 mag 2024111,72111,72111,72111,72111,72-
07 mag 2024111,71111,71111,71111,71111,71-
06 mag 2024111,40111,40111,40111,40111,40-
03 mag 2024111,02111,02111,02111,02111,02-
02 mag 2024110,76110,76110,76110,76110,76-
30 apr 2024110,59110,59110,59110,59110,59-
29 apr 2024111,06111,06111,06111,06111,06-
26 apr 2024110,89110,89110,89110,89110,89-
25 apr 2024------
24 apr 2024110,68110,68110,68110,68110,68-
23 apr 2024110,86110,86110,86110,86110,86-
22 apr 2024110,35110,35110,35110,35110,35-
19 apr 2024110,00110,00110,00110,00110,00-
18 apr 2024110,14110,14110,14110,14110,14-
17 apr 2024110,06110,06110,06110,06110,06-
16 apr 2024110,08110,08110,08110,08110,08-
15 apr 2024110,57110,57110,57110,57110,57-
12 apr 2024110,78110,78110,78110,78110,78-
11 apr 2024110,79110,79110,79110,79110,79-
10 apr 2024110,87110,87110,87110,87110,87-
09 apr 2024111,06111,06111,06111,06111,06-
08 apr 2024111,13111,13111,13111,13111,13-
05 apr 2024111,04111,04111,04111,04111,04-
04 apr 2024111,23111,23111,23111,23111,23-
03 apr 2024111,30111,30111,30111,30111,30-
02 apr 2024111,21111,21111,21111,21111,21-
28 mar 2024111,61111,61111,61111,61111,61-
27 mar 2024111,53111,53111,53111,53111,53-
26 mar 2024111,34111,34111,34111,34111,34-
25 mar 2024111,24111,24111,24111,24111,24-
22 mar 2024111,31111,31111,31111,31111,31-
21 mar 2024111,23111,23111,23111,23111,23-
20 mar 2024111,08111,08111,08111,08111,08-
19 mar 2024110,96110,96110,96110,96110,96-
18 mar 2024110,81110,81110,81110,81110,81-
15 mar 2024110,75110,75110,75110,75110,75-
14 mar 2024110,86110,86110,86110,86110,86-
13 mar 2024111,01111,01111,01111,01111,01-
12 mar 2024111,03111,03111,03111,03111,03-
11 mar 2024110,71110,71110,71110,71110,71-
08 mar 2024110,90110,90110,90110,90110,90-
07 mar 2024110,88110,88110,88110,88110,88-
06 mar 2024110,82110,82110,82110,82110,82-
05 mar 2024110,64110,64110,64110,64110,64-
04 mar 2024110,70110,70110,70110,70110,70-
01 mar 2024110,73110,73110,73110,73110,73-
29 feb 2024110,47110,47110,47110,47110,47-
28 feb 2024110,40110,40110,40110,40110,40-
27 feb 2024110,56110,56110,56110,56110,56-
26 feb 2024110,49110,49110,49110,49110,49-
23 feb 2024110,71110,71110,71110,71110,71-
22 feb 2024110,53110,53110,53110,53110,53-
21 feb 2024110,10110,10110,10110,10110,10-
20 feb 2024110,10110,10110,10110,10110,10-
19 feb 2024110,18110,18110,18110,18110,18-
16 feb 2024110,19110,19110,19110,19110,19-
15 feb 2024110,24110,24110,24110,24110,24-
14 feb 2024110,05110,05110,05110,05110,05-
13 feb 2024109,75109,75109,75109,75109,75-
12 feb 2024110,12110,12110,12110,12110,12-
09 feb 2024109,89109,89109,89109,89109,89-
08 feb 2024109,90109,90109,90109,90109,90-
07 feb 2024109,99109,99109,99109,99109,99-
06 feb 2024109,90109,90109,90109,90109,90-
05 feb 2024109,79109,79109,79109,79109,79-
02 feb 2024109,89109,89109,89109,89109,89-
01 feb 2024109,73109,73109,73109,73109,73-
31 gen 2024109,80109,80109,80109,80109,80-
30 gen 2024109,94109,94109,94109,94109,94-
29 gen 2024109,98109,98109,98109,98109,98-
26 gen 2024109,86109,86109,86109,86109,86-
25 gen 2024109,72109,72109,72109,72109,72-
24 gen 2024109,62109,62109,62109,62109,62-
*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...