Italia markets close in 4 hours 29 minutes

Zenit Pianeta Italia R (0P00000U84.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,73+0,24 (+1,52%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024------
24 apr 2024------
23 apr 202415,7315,7315,7315,7315,73-
22 apr 202415,4915,4915,4915,4915,49-
19 apr 202415,4015,4015,4015,4015,40-
18 apr 202415,3915,3915,3915,3915,39-
17 apr 202415,2815,2815,2815,2815,28-
16 apr 202415,2315,2315,2315,2315,23-
15 apr 202415,4515,4515,4515,4515,45-
12 apr 202415,4115,4115,4115,4115,41-
11 apr 202415,3915,3915,3915,3915,39-
10 apr 202415,5015,5015,5015,5015,50-
09 apr 202415,5015,5015,5015,5015,50-
08 apr 202415,6115,6115,6115,6115,61-
05 apr 202415,5215,5215,5215,5215,52-
04 apr 202415,7115,7115,7115,7115,71-
03 apr 202415,6915,6915,6915,6915,69-
02 apr 202415,5615,5615,5615,5615,56-
28 mar 202415,7315,7315,7315,7315,73-
27 mar 202415,7415,7415,7415,7415,74-
26 mar 202415,7215,7215,7215,7215,72-
25 mar 202415,6815,6815,6815,6815,68-
22 mar 202415,5915,5915,5915,5915,59-
21 mar 202415,5515,5515,5515,5515,55-
20 mar 202415,5115,5115,5115,5115,51-
19 mar 202415,5315,5315,5315,5315,53-
18 mar 202415,4315,4315,4315,4315,43-
15 mar 202415,4515,4515,4515,4515,45-
14 mar 202415,4215,4215,4215,4215,42-
13 mar 202415,4615,4615,4615,4615,46-
12 mar 202415,3915,3915,3915,3915,39-
11 mar 202415,2715,2715,2715,2715,27-
08 mar 202415,3415,3415,3415,3415,34-
07 mar 202415,3415,3415,3415,3415,34-
06 mar 202415,4615,4615,4615,4615,46-
05 mar 202415,3815,3815,3815,3815,38-
04 mar 202415,3315,3315,3315,3315,33-
01 mar 202415,3115,3115,3115,3115,31-
29 feb 202415,2115,2115,2115,2115,21-
28 feb 202415,1815,1815,1815,1815,18-
27 feb 202415,2415,2415,2415,2415,24-
26 feb 202415,1915,1915,1915,1915,19-
23 feb 202415,2515,2515,2515,2515,25-
22 feb 202415,1815,1815,1815,1815,18-
21 feb 202415,1415,1415,1415,1415,14-
20 feb 202416,6016,6016,6016,6016,60-
19 feb 202415,0615,0615,0615,0615,06-
16 feb 202415,0315,0315,0315,0315,03-
15 feb 202414,9714,9714,9714,9714,97-
14 feb 202414,8914,8914,8914,8914,89-
13 feb 202414,8014,8014,8014,8014,80-
12 feb 202414,9514,9514,9514,9514,95-
09 feb 202414,8214,8214,8214,8214,82-
08 feb 202414,8514,8514,8514,8514,85-
07 feb 202414,9014,9014,9014,9014,90-
06 feb 202416,5216,5216,5216,5216,52-
05 feb 202414,9714,9714,9714,9714,97-
02 feb 202414,9414,9414,9414,9414,94-
01 feb 202414,9414,9414,9414,9414,94-
31 gen 202415,0415,0415,0415,0415,04-
30 gen 202414,9814,9814,9814,9814,98-
29 gen 202414,9214,9214,9214,9214,92-
26 gen 202415,0215,0215,0215,0215,02-
25 gen 202416,4516,4516,4516,4516,45-
24 gen 202416,5016,5016,5016,5016,50-
23 gen 202414,8814,8814,8814,8814,88-
22 gen 202414,8814,8814,8814,8814,88-
19 gen 202414,8314,8314,8314,8314,83-
18 gen 202414,8514,8514,8514,8514,85-
17 gen 202414,8114,8114,8114,8114,81-
16 gen 202414,8914,8914,8914,8914,89-
15 gen 202414,9014,9014,9014,9014,90-
12 gen 202414,9214,9214,9214,9214,92-
11 gen 202414,8214,8214,8214,8214,82-
10 gen 202414,8914,8914,8914,8914,89-
09 gen 202414,9114,9114,9114,9114,91-
08 gen 202414,9314,9314,9314,9314,93-
05 gen 202414,8514,8514,8514,8514,85-
04 gen 202414,8614,8614,8614,8614,86-
03 gen 202414,7114,7114,7114,7114,71-
02 gen 202414,9114,9114,9114,9114,91-
29 dic 202316,3816,3816,3816,3816,38-
28 dic 202314,8514,8514,8514,8514,85-
27 dic 202314,8714,8714,8714,8714,87-
22 dic 202314,8314,8314,8314,8314,83-
21 dic 202314,7714,7714,7714,7714,77-
20 dic 202314,7714,7714,7714,7714,77-
19 dic 202314,7214,7214,7214,7214,72-
18 dic 202314,6314,6314,6314,6314,63-
15 dic 202314,6614,6614,6614,6614,66-
14 dic 202314,6414,6414,6414,6414,64-
13 dic 202314,4914,4914,4914,4914,49-
12 dic 202314,5214,5214,5214,5214,52-
11 dic 202314,5614,5614,5614,5614,56-
08 dic 2023------
07 dic 202314,4514,4514,4514,4514,45-
06 dic 202314,5214,5214,5214,5214,52-
05 dic 202314,4114,4114,4114,4114,41-
04 dic 202314,3614,3614,3614,3614,36-
01 dic 202314,3614,3614,3614,3614,36-
*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...