Italia markets open in 50 minutes

PineBridge Europe Small Cap Equity Y1 (0P000010N5.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1.070,00-15,69 (-1,45%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 20241.070,001.070,001.070,001.070,001.070,00-
24 giu 20241.085,691.085,691.085,691.085,691.085,69-
21 giu 20241.072,721.072,721.072,721.072,721.072,72-
20 giu 20241.080,131.080,131.080,131.080,131.080,13-
19 giu 20241.066,231.066,231.066,231.066,231.066,23-
18 giu 20241.076,681.076,681.076,681.076,681.076,68-
17 giu 20241.067,391.067,391.067,391.067,391.067,39-
14 giu 20241.069,311.069,311.069,311.069,311.069,31-
13 giu 20241.083,811.083,811.083,811.083,811.083,81-
12 giu 20241.104,741.104,741.104,741.104,741.104,74-
11 giu 20241.089,431.089,431.089,431.089,431.089,43-
10 giu 20241.105,231.105,231.105,231.105,231.105,23-
07 giu 20241.107,181.107,181.107,181.107,181.107,18-
06 giu 20241.113,791.113,791.113,791.113,791.113,79-
05 giu 20241.108,041.108,041.108,041.108,041.108,04-
04 giu 20241.099,721.099,721.099,721.099,721.099,72-
03 giu 2024------
31 mag 20241.102,731.102,731.102,731.102,731.102,73-
30 mag 20241.099,911.099,911.099,911.099,911.099,91-
29 mag 20241.090,621.090,621.090,621.090,621.090,62-
28 mag 20241.107,691.107,691.107,691.107,691.107,69-
27 mag 20241.118,441.118,441.118,441.118,441.118,44-
24 mag 20241.112,951.112,951.112,951.112,951.112,95-
23 mag 20241.109,341.109,341.109,341.109,341.109,34-
22 mag 20241.102,591.102,591.102,591.102,591.102,59-
21 mag 20241.106,231.106,231.106,231.106,231.106,23-
20 mag 20241.116,201.116,201.116,201.116,201.116,20-
17 mag 20241.101,091.101,091.101,091.101,091.101,09-
16 mag 20241.100,061.100,061.100,061.100,061.100,06-
15 mag 20241.095,721.095,721.095,721.095,721.095,72-
14 mag 20241.076,531.076,531.076,531.076,531.076,53-
13 mag 20241.069,151.069,151.069,151.069,151.069,15-
10 mag 20241.069,391.069,391.069,391.069,391.069,39-
09 mag 20241.064,841.064,841.064,841.064,841.064,84-
08 mag 20241.065,461.065,461.065,461.065,461.065,46-
07 mag 20241.059,851.059,851.059,851.059,851.059,85-
06 mag 2024------
03 mag 20241.048,501.048,501.048,501.048,501.048,50-
02 mag 20241.042,201.042,201.042,201.042,201.042,20-
30 apr 20241.044,431.044,431.044,431.044,431.044,43-
29 apr 20241.047,481.047,481.047,481.047,481.047,48-
26 apr 20241.037,381.037,381.037,381.037,381.037,38-
25 apr 20241.030,331.030,331.030,331.030,331.030,33-
24 apr 20241.038,081.038,081.038,081.038,081.038,08-
23 apr 20241.046,001.046,001.046,001.046,001.046,00-
22 apr 20241.037,221.037,221.037,221.037,221.037,22-
19 apr 20241.027,601.027,601.027,601.027,601.027,60-
18 apr 20241.034,411.034,411.034,411.034,411.034,41-
17 apr 20241.031,431.031,431.031,431.031,431.031,43-
16 apr 20241.031,411.031,411.031,411.031,411.031,41-
15 apr 20241.046,241.046,241.046,241.046,241.046,24-
12 apr 20241.047,811.047,811.047,811.047,811.047,81-
11 apr 20241.056,321.056,321.056,321.056,321.056,32-
10 apr 20241.057,451.057,451.057,451.057,451.057,45-
09 apr 20241.057,291.057,291.057,291.057,291.057,29-
08 apr 20241.060,841.060,841.060,841.060,841.060,84-
05 apr 20241.049,751.049,751.049,751.049,751.049,75-
04 apr 20241.056,001.056,001.056,001.056,001.056,00-
03 apr 20241.052,171.052,171.052,171.052,171.052,17-
02 apr 20241.045,341.045,341.045,341.045,341.045,34-
28 mar 20241.057,551.057,551.057,551.057,551.057,55-
27 mar 20241.054,631.054,631.054,631.054,631.054,63-
26 mar 20241.049,461.049,461.049,461.049,461.049,46-
25 mar 20241.041,221.041,221.041,221.041,221.041,22-
22 mar 20241.044,731.044,731.044,731.044,731.044,73-
21 mar 20241.038,401.038,401.038,401.038,401.038,40-
20 mar 20241.027,501.027,501.027,501.027,501.027,50-
19 mar 20241.029,611.029,611.029,611.029,611.029,61-
18 mar 2024------
15 mar 20241.031,371.031,371.031,371.031,371.031,37-
14 mar 20241.031,001.031,001.031,001.031,001.031,00-
13 mar 20241.031,401.031,401.031,401.031,401.031,40-
12 mar 20241.030,521.030,521.030,521.030,521.030,52-
11 mar 20241.030,881.030,881.030,881.030,881.030,88-
08 mar 20241.041,231.041,231.041,231.041,231.041,23-
07 mar 20241.036,471.036,471.036,471.036,471.036,47-
06 mar 20241.028,381.028,381.028,381.028,381.028,38-
05 mar 20241.027,351.027,351.027,351.027,351.027,35-
04 mar 20241.032,031.032,031.032,031.032,031.032,03-
01 mar 20241.033,841.033,841.033,841.033,841.033,84-
29 feb 20241.023,491.023,491.023,491.023,491.023,49-
28 feb 20241.028,421.028,421.028,421.028,421.028,42-
27 feb 20241.043,791.043,791.043,791.043,791.043,79-
26 feb 20241.040,581.040,581.040,581.040,581.040,58-
23 feb 20241.050,221.050,221.050,221.050,221.050,22-
22 feb 20241.051,931.051,931.051,931.051,931.051,93-
21 feb 20241.038,791.038,791.038,791.038,791.038,79-
20 feb 20241.038,591.038,591.038,591.038,591.038,59-
19 feb 20241.043,881.043,881.043,881.043,881.043,88-
16 feb 20241.046,631.046,631.046,631.046,631.046,63-
15 feb 20241.038,361.038,361.038,361.038,361.038,36-
14 feb 20241.037,811.037,811.037,811.037,811.037,81-
13 feb 20241.029,291.029,291.029,291.029,291.029,29-
12 feb 20241.039,851.039,851.039,851.039,851.039,85-
09 feb 20241.031,691.031,691.031,691.031,691.031,69-
08 feb 20241.031,411.031,411.031,411.031,411.031,41-
07 feb 20241.032,221.032,221.032,221.032,221.032,22-
06 feb 20241.032,791.032,791.032,791.032,791.032,79-
05 feb 2024------
*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...