Italia markets close in 1 hour 59 minutes

Abante Patrimonio Global A FI (0P00000H2T.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,01+0,02 (+0,09%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202419,9919,9919,9919,9919,99-
25 apr 202419,8419,8419,8419,8419,84-
24 apr 202420,0120,0120,0120,0120,01-
23 apr 202419,9919,9919,9919,9919,99-
22 apr 202419,8819,8819,8819,8819,88-
19 apr 202419,7819,7819,7819,7819,78-
18 apr 202419,8219,8219,8219,8219,82-
17 apr 202419,8219,8219,8219,8219,82-
16 apr 202419,8719,8719,8719,8719,87-
15 apr 202420,0520,0520,0520,0520,05-
12 apr 202420,1120,1120,1120,1120,11-
11 apr 202420,1320,1320,1320,1320,13-
10 apr 202420,1220,1220,1220,1220,12-
09 apr 202420,1620,1620,1620,1620,16-
08 apr 202420,1720,1720,1720,1720,17-
05 apr 202420,1420,1420,1420,1420,14-
04 apr 202420,1820,1820,1820,1820,18-
03 apr 202420,2220,2220,2220,2220,22-
02 apr 202420,2820,2820,2820,2820,28-
28 mar 2024------
27 mar 202420,3520,3520,3520,3520,35-
26 mar 202420,2720,2720,2720,2720,27-
25 mar 202420,2520,2520,2520,2520,25-
22 mar 202420,3320,3320,3320,3320,33-
21 mar 202420,3320,3320,3320,3320,33-
20 mar 202420,1920,1920,1920,1920,19-
19 mar 202420,1320,1320,1320,1320,13-
18 mar 202420,1020,1020,1020,1020,10-
15 mar 202420,0420,0420,0420,0420,04-
14 mar 202420,1320,1320,1320,1320,13-
13 mar 202420,1420,1420,1420,1420,14-
12 mar 202420,1420,1420,1420,1420,14-
11 mar 202420,0420,0420,0420,0420,04-
08 mar 202420,1020,1020,1020,1020,10-
07 mar 202420,1120,1120,1120,1120,11-
06 mar 202419,9919,9919,9919,9919,99-
05 mar 202419,9519,9519,9519,9519,95-
04 mar 202420,0220,0220,0220,0220,02-
01 mar 202419,9919,9919,9919,9919,99-
29 feb 202419,9319,9319,9319,9319,93-
28 feb 202419,8819,8819,8819,8819,88-
27 feb 202419,9019,9019,9019,9019,90-
26 feb 202419,9019,9019,9019,9019,90-
23 feb 202419,9619,9619,9619,9619,96-
22 feb 202419,9119,9119,9119,9119,91-
21 feb 202419,7119,7119,7119,7119,71-
20 feb 202419,7319,7319,7319,7319,73-
19 feb 202419,8119,8119,8119,8119,81-
16 feb 202419,8219,8219,8219,8219,82-
15 feb 202419,8119,8119,8119,8119,81-
14 feb 202419,7219,7219,7219,7219,72-
13 feb 202419,6419,6419,6419,6419,64-
12 feb 202419,7619,7619,7619,7619,76-
09 feb 202419,6919,6919,6919,6919,69-
08 feb 202419,6719,6719,6719,6719,67-
07 feb 202419,6719,6719,6719,6719,67-
06 feb 202419,6219,6219,6219,6219,62-
05 feb 202419,5919,5919,5919,5919,59-
02 feb 202419,5719,5719,5719,5719,57-
01 feb 202419,4819,4819,4819,4819,48-
31 gen 202419,4819,4819,4819,4819,48-
30 gen 202419,5519,5519,5519,5519,55-
29 gen 202419,5319,5319,5319,5319,53-
26 gen 202419,4419,4419,4419,4419,44-
25 gen 202419,3919,3919,3919,3919,39-
24 gen 202419,3119,3119,3119,3119,31-
23 gen 202419,3019,3019,3019,3019,30-
22 gen 202419,2819,2819,2819,2819,28-
19 gen 202419,1719,1719,1719,1719,17-
18 gen 202419,1119,1119,1119,1119,11-
17 gen 202419,0519,0519,0519,0519,05-
16 gen 202419,1719,1719,1719,1719,17-
15 gen 202419,1919,1919,1919,1919,19-
12 gen 202419,1919,1919,1919,1919,19-
11 gen 202419,1219,1219,1219,1219,12-
10 gen 202419,1219,1219,1219,1219,12-
09 gen 202419,1319,1319,1319,1319,13-
08 gen 202419,0819,0819,0819,0819,08-
05 gen 202419,0119,0119,0119,0119,01-
04 gen 202419,0319,0319,0319,0319,03-
03 gen 202419,0719,0719,0719,0719,07-
02 gen 202419,1719,1719,1719,1719,17-
29 dic 202319,1619,1619,1619,1619,16-
28 dic 202319,1219,1219,1219,1219,12-
27 dic 202319,0819,0819,0819,0819,08-
22 dic 202319,0719,0719,0719,0719,07-
21 dic 202319,0219,0219,0219,0219,02-
20 dic 202319,0319,0319,0319,0319,03-
19 dic 202319,0719,0719,0719,0719,07-
18 dic 202319,0619,0619,0619,0619,06-
15 dic 202319,0719,0719,0719,0719,07-
14 dic 202319,0419,0419,0419,0419,04-
13 dic 202319,0119,0119,0119,0119,01-
12 dic 202318,9318,9318,9318,9318,93-
11 dic 202318,9218,9218,9218,9218,92-
08 dic 202318,8418,8418,8418,8418,84-
07 dic 202318,7718,7718,7718,7718,77-
*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...