Italia markets closed

Tocqueville Finance ISR R (0P00000FF3.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
89,76+1,01 (+1,14%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
04 lug 202489,7689,7689,7689,7689,76-
03 lug 202488,7588,7588,7588,7588,75-
02 lug 202487,8887,8887,8887,8887,88-
01 lug 202488,7388,7388,7388,7388,73-
28 giu 202487,2487,2487,2487,2487,24-
27 giu 202487,3087,3087,3087,3087,30-
26 giu 202487,5987,5987,5987,5987,59-
25 giu 202488,0288,0288,0288,0288,02-
24 giu 202488,6188,6188,6188,6188,61-
21 giu 202487,3487,3487,3487,3487,34-
20 giu 202488,3988,3988,3988,3988,39-
19 giu 202487,4387,4387,4387,4387,43-
18 giu 202487,3787,3787,3787,3787,37-
17 giu 202486,4786,4786,4786,4786,47-
14 giu 202485,7185,7185,7185,7185,71-
13 giu 202487,2787,2787,2787,2787,27-
12 giu 202489,2889,2889,2889,2889,28-
11 giu 202488,1988,1988,1988,1988,19-
10 giu 202489,8589,8589,8589,8589,85-
07 giu 202490,7590,7590,7590,7590,75-
06 giu 202490,9390,9390,9390,9390,93-
05 giu 202489,9489,9489,9489,9489,94-
04 giu 202489,8289,8289,8289,8289,82-
03 giu 202491,5091,5091,5091,5091,50-
31 mag 202491,2191,2191,2191,2191,21-
30 mag 202491,0091,0091,0091,0091,00-
29 mag 202490,1190,1190,1190,1190,11-
28 mag 202491,1191,1191,1191,1191,11-
27 mag 202491,0691,0691,0691,0691,06-
24 mag 202490,9690,9690,9690,9690,96-
23 mag 202490,8390,8390,8390,8390,83-
22 mag 202490,9590,9590,9590,9590,95-
21 mag 202491,4091,4091,4091,4091,40-
20 mag 2024------
17 mag 202491,3391,3391,3391,3391,33-
16 mag 202490,8590,8590,8590,8590,85-
15 mag 202490,7590,7590,7590,7590,75-
14 mag 202490,4690,4690,4690,4690,46-
13 mag 202489,9289,9289,9289,9289,92-
10 mag 202489,8089,8089,8089,8089,80-
09 mag 2024------
08 mag 2024------
07 mag 202488,9788,9788,9788,9788,97-
06 mag 202487,5287,5287,5287,5287,52-
03 mag 202486,5786,5786,5786,5786,57-
02 mag 202487,0787,0787,0787,0787,07-
30 apr 202486,7986,7986,7986,7986,79-
29 apr 202487,3287,3287,3287,3287,32-
26 apr 202487,3287,3287,3287,3287,32-
25 apr 202486,5486,5486,5486,5486,54-
24 apr 202486,7286,7286,7286,7286,72-
23 apr 202487,5287,5287,5287,5287,52-
22 apr 202485,9985,9985,9985,9985,99-
19 apr 202484,9384,9384,9384,9384,93-
18 apr 202484,9284,9284,9284,9284,92-
17 apr 202483,9083,9083,9083,9083,90-
16 apr 202483,2483,2483,2483,2483,24-
15 apr 202485,1985,1985,1985,1985,19-
12 apr 202484,8084,8084,8084,8084,80-
11 apr 202484,7884,7884,7884,7884,78-
10 apr 202486,0986,0986,0986,0986,09-
09 apr 202485,7885,7885,7885,7885,78-
08 apr 202486,7886,7886,7886,7886,78-
05 apr 202486,2786,2786,2786,2786,27-
04 apr 202487,2487,2487,2487,2487,24-
03 apr 202486,8386,8386,8386,8386,83-
02 apr 202486,0986,0986,0986,0986,09-
28 mar 202486,4586,4586,4586,4586,45-
27 mar 202485,9885,9885,9885,9885,98-
26 mar 202485,9185,9185,9185,9185,91-
25 mar 202485,3585,3585,3585,3585,35-
22 mar 202485,1085,1085,1085,1085,10-
21 mar 202485,0985,0985,0985,0985,09-
20 mar 202484,2384,2384,2384,2384,23-
19 mar 202484,4284,4284,4284,4284,42-
18 mar 202483,6083,6083,6083,6083,60-
15 mar 202483,6283,6283,6283,6283,62-
14 mar 202482,8782,8782,8782,8782,87-
13 mar 202483,2383,2383,2383,2383,23-
12 mar 202483,0083,0083,0083,0083,00-
11 mar 202481,6681,6681,6681,6681,66-
08 mar 202481,7481,7481,7481,7481,74-
07 mar 202481,3381,3381,3381,3381,33-
06 mar 202480,7980,7980,7980,7980,79-
05 mar 202480,3880,3880,3880,3880,38-
04 mar 202480,0680,0680,0680,0680,06-
01 mar 202479,9879,9879,9879,9879,98-
29 feb 202479,6779,6779,6779,6779,67-
28 feb 202479,3879,3879,3879,3879,38-
27 feb 202479,0879,0879,0879,0879,08-
26 feb 202478,9378,9378,9378,9378,93-
23 feb 202479,1179,1179,1179,1179,11-
22 feb 202478,7278,7278,7278,7278,72-
21 feb 202478,0378,0378,0378,0378,03-
20 feb 202478,3178,3178,3178,3178,31-
19 feb 202477,9177,9177,9177,9177,91-
16 feb 202477,7677,7677,7677,7677,76-
15 feb 202477,3777,3777,3777,3777,37-
14 feb 202476,9876,9876,9876,9876,98-
*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...