Italia markets close in 5 hours 56 minutes

Abante Bolsa FI (0P00000MF3.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,70+0,01 (+0,04%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 2024------
26 apr 2024------
25 apr 202422,4922,4922,4922,4922,49-
24 apr 202422,7022,7022,7022,7022,70-
23 apr 202422,6922,6922,6922,6922,69-
22 apr 202422,5022,5022,5022,5022,50-
19 apr 202422,3822,3822,3822,3822,38-
18 apr 202422,4822,4822,4822,4822,48-
17 apr 202422,4822,4822,4822,4822,48-
16 apr 202422,5622,5622,5622,5622,56-
15 apr 202422,8022,8022,8022,8022,80-
12 apr 202422,8922,8922,8922,8922,89-
11 apr 202422,9222,9222,9222,9222,92-
10 apr 202422,8922,8922,8922,8922,89-
09 apr 202422,9122,9122,9122,9122,91-
08 apr 202422,9522,9522,9522,9522,95-
05 apr 202422,9222,9222,9222,9222,92-
04 apr 202422,9722,9722,9722,9722,97-
03 apr 202423,0523,0523,0523,0523,05-
02 apr 202423,0923,0923,0923,0923,09-
28 mar 2024------
27 mar 202423,1923,1923,1923,1923,19-
26 mar 202423,1023,1023,1023,1023,10-
25 mar 202423,0723,0723,0723,0723,07-
22 mar 202423,1623,1623,1623,1623,16-
21 mar 202423,1623,1623,1623,1623,16-
20 mar 202422,9622,9622,9622,9622,96-
19 mar 202422,8822,8822,8822,8822,88-
18 mar 202422,8422,8422,8422,8422,84-
15 mar 202422,7422,7422,7422,7422,74-
14 mar 202422,8722,8722,8722,8722,87-
13 mar 202422,8722,8722,8722,8722,87-
12 mar 202422,8722,8722,8722,8722,87-
11 mar 202422,7122,7122,7122,7122,71-
08 mar 202422,7822,7822,7822,7822,78-
07 mar 202422,7922,7922,7922,7922,79-
06 mar 202422,6422,6422,6422,6422,64-
05 mar 202422,5822,5822,5822,5822,58-
04 mar 202422,7022,7022,7022,7022,70-
01 mar 202422,6822,6822,6822,6822,68-
29 feb 202422,5922,5922,5922,5922,59-
28 feb 202422,5322,5322,5322,5322,53-
27 feb 202422,5422,5422,5422,5422,54-
26 feb 202422,5422,5422,5422,5422,54-
23 feb 202422,6322,6322,6322,6322,63-
22 feb 202422,5622,5622,5622,5622,56-
21 feb 202422,2622,2622,2622,2622,26-
20 feb 202422,2722,2722,2722,2722,27-
19 feb 202422,4022,4022,4022,4022,40-
16 feb 2024------
15 feb 202422,4022,4022,4022,4022,40-
14 feb 202422,2822,2822,2822,2822,28-
13 feb 202422,1922,1922,1922,1922,19-
12 feb 202422,3822,3822,3822,3822,38-
09 feb 202422,2822,2822,2822,2822,28-
08 feb 202422,2522,2522,2522,2522,25-
07 feb 202422,2322,2322,2322,2322,23-
06 feb 202422,1622,1622,1622,1622,16-
05 feb 202422,1122,1122,1122,1122,11-
02 feb 202422,0922,0922,0922,0922,09-
01 feb 202421,9421,9421,9421,9421,94-
31 gen 202421,9321,9321,9321,9321,93-
30 gen 202422,0522,0522,0522,0522,05-
29 gen 202422,0322,0322,0322,0322,03-
26 gen 202421,9121,9121,9121,9121,91-
25 gen 202421,8521,8521,8521,8521,85-
24 gen 202421,7321,7321,7321,7321,73-
23 gen 202421,6921,6921,6921,6921,69-
22 gen 202421,6621,6621,6621,6621,66-
19 gen 202421,5221,5221,5221,5221,52-
18 gen 202421,4321,4321,4321,4321,43-
17 gen 202421,3321,3321,3321,3321,33-
16 gen 202421,4821,4821,4821,4821,48-
15 gen 202421,4921,4921,4921,4921,49-
12 gen 202421,4821,4821,4821,4821,48-
11 gen 202421,3921,3921,3921,3921,39-
10 gen 202421,4121,4121,4121,4121,41-
09 gen 202421,4121,4121,4121,4121,41-
08 gen 202421,3421,3421,3421,3421,34-
05 gen 202421,2421,2421,2421,2421,24-
04 gen 202421,2821,2821,2821,2821,28-
03 gen 202421,3121,3121,3121,3121,31-
02 gen 202421,4521,4521,4521,4521,45-
29 dic 202321,4521,4521,4521,4521,45-
28 dic 202321,4121,4121,4121,4121,41-
27 dic 202321,3521,3521,3521,3521,35-
22 dic 202321,3621,3621,3621,3621,36-
21 dic 202321,2921,2921,2921,2921,29-
20 dic 202321,3321,3321,3321,3321,33-
19 dic 202321,3721,3721,3721,3721,37-
18 dic 202321,3521,3521,3521,3521,35-
15 dic 202321,3521,3521,3521,3521,35-
14 dic 202321,3021,3021,3021,3021,30-
13 dic 202321,2821,2821,2821,2821,28-
12 dic 202321,1821,1821,1821,1821,18-
11 dic 202321,1621,1621,1621,1621,16-
08 dic 202321,0721,0721,0721,0721,07-
07 dic 202320,9720,9720,9720,9720,97-
06 dic 202320,9720,9720,9720,9720,97-
*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...