Italia markets closed

BBVA Bolsa Índice Japón (Cubierto) FI (0P00000PHT.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,37+0,23 (+2,26%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 2024------
30 apr 202410,3710,3710,3710,3710,37-
29 apr 202410,1410,1410,1410,1410,14-
26 apr 202410,1410,1410,1410,1410,14-
25 apr 202410,0510,0510,0510,0510,05-
24 apr 202410,2410,2410,2410,2410,24-
23 apr 202410,0510,0510,0510,0510,05-
22 apr 202410,0310,0310,0310,0310,03-
19 apr 20249,909,909,909,909,90-
18 apr 202410,0910,0910,0910,0910,09-
17 apr 202410,0510,0510,0510,0510,05-
16 apr 202410,1810,1810,1810,1810,18-
15 apr 2024------
12 apr 202410,4110,4110,4110,4110,41-
11 apr 202410,3710,3710,3710,3710,37-
10 apr 202410,3510,3510,3510,3510,35-
09 apr 202410,4110,4110,4110,4110,41-
08 apr 202410,3110,3110,3110,3110,31-
05 apr 2024------
04 apr 202410,3310,3310,3310,3310,33-
03 apr 202410,2310,2310,2310,2310,23-
02 apr 202410,2710,2710,2710,2710,27-
28 mar 202410,4010,4010,4010,4010,40-
27 mar 202410,5010,5010,5010,5010,50-
26 mar 202410,4310,4310,4310,4310,43-
25 mar 202410,4110,4110,4110,4110,41-
22 mar 202410,5510,5510,5510,5510,55-
21 mar 202410,4910,4910,4910,4910,49-
20 mar 202410,3010,3010,3010,3010,30-
19 mar 202410,3010,3010,3010,3010,30-
18 mar 202410,2010,2010,2010,2010,20-
15 mar 20249,989,989,989,989,98-
14 mar 20249,959,959,959,959,95-
13 mar 20249,919,919,919,919,91-
12 mar 20249,949,949,949,949,94-
11 mar 20249,999,999,999,999,99-
08 mar 202410,2210,2210,2210,2210,22-
07 mar 202410,1910,1910,1910,1910,19-
06 mar 202410,2510,2510,2510,2510,25-
05 mar 202410,2310,2310,2310,2310,23-
04 mar 202410,1710,1710,1710,1710,17-
01 mar 202410,1710,1710,1710,1710,17-
29 feb 202410,0210,0210,0210,0210,02-
28 feb 202410,0110,0110,0110,0110,01-
27 feb 202410,0410,0410,0410,0410,04-
26 feb 202410,0210,0210,0210,0210,02-
23 feb 20249,969,969,969,969,96-
22 feb 20249,969,969,969,969,96-
21 feb 20249,829,829,829,829,82-
20 feb 20249,859,859,859,859,85-
19 feb 20249,879,879,879,879,87-
16 feb 20249,829,829,829,829,82-
15 feb 20249,709,709,709,709,70-
14 feb 20249,679,679,679,679,67-
13 feb 20249,789,789,789,789,78-
12 feb 20249,559,559,559,559,55-
09 feb 20249,559,559,559,559,55-
08 feb 20249,569,569,569,569,56-
07 feb 20249,489,489,489,489,48-
06 feb 20249,449,449,449,449,44-
05 feb 20249,519,519,519,519,51-
02 feb 20249,449,449,449,449,44-
01 feb 20249,429,429,429,429,42-
31 gen 20249,499,499,499,499,49-
30 gen 20249,409,409,409,409,40-
29 gen 20249,409,409,409,409,40-
26 gen 20249,289,289,289,289,28-
25 gen 20249,419,419,419,419,41-
24 gen 20249,429,429,429,429,42-
23 gen 20249,469,469,469,469,46-
22 gen 20249,479,479,479,479,47-
19 gen 20249,349,349,349,349,34-
18 gen 20249,269,269,269,269,26-
17 gen 20249,289,289,289,289,28-
16 gen 20249,319,319,319,319,31-
15 gen 20249,389,389,389,389,38-
12 gen 20249,269,269,269,269,26-
11 gen 20249,209,209,209,209,20-
10 gen 20249,049,049,049,049,04-
09 gen 20248,918,918,918,918,91-
08 gen 20248,848,848,848,848,84-
05 gen 20248,848,848,848,848,84-
04 gen 20248,778,778,778,778,77-
03 gen 20248,748,748,748,748,74-
02 gen 20248,748,748,748,748,74-
29 dic 20238,738,738,738,738,73-
28 dic 20238,728,728,728,728,72-
27 dic 20238,738,738,738,738,73-
22 dic 20238,628,628,628,628,62-
21 dic 20238,598,598,598,598,59-
20 dic 20238,688,688,688,688,68-
19 dic 20238,618,618,618,618,61-
18 dic 20238,558,558,558,558,55-
15 dic 20238,608,608,608,608,60-
14 dic 20238,568,568,568,568,56-
13 dic 20238,698,698,698,698,69-
12 dic 20238,688,688,688,688,68-
11 dic 20238,698,698,698,698,69-
08 dic 2023------
*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...