Italia markets open in 7 hours 33 minutes

DPAM Stratégies Actions R (0P0000191E.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1.519,76-32,20 (-2,07%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 2022------
23 set 20221.519,761.519,761.519,761.519,761.519,76-
22 set 20221.551,961.551,961.551,961.551,961.551,96-
21 set 20221.584,381.584,381.584,381.584,381.584,38-
20 set 20221.569,231.569,231.569,231.569,231.569,23-
19 set 20221.591,441.591,441.591,441.591,441.591,44-
16 set 20221.595,081.595,081.595,081.595,081.595,08-
15 set 20221.619,761.619,761.619,761.619,761.619,76-
14 set 20221.636,371.636,371.636,371.636,371.636,37-
13 set 20221.646,421.646,421.646,421.646,421.646,42-
12 set 20221.673,641.673,641.673,641.673,641.673,64-
09 set 20221.648,341.648,341.648,341.648,341.648,34-
08 set 20221.620,311.620,311.620,311.620,311.620,31-
07 set 20221.611,881.611,881.611,881.611,881.611,88-
06 set 20221.618,291.618,291.618,291.618,291.618,29-
05 set 20221.620,301.620,301.620,301.620,301.620,30-
02 set 20221.633,921.633,921.633,921.633,921.633,92-
01 set 20221.603,251.603,251.603,251.603,251.603,25-
31 ago 20221.628,481.628,481.628,481.628,481.628,48-
30 ago 20221.647,501.647,501.647,501.647,501.647,50-
29 ago 20221.662,801.662,801.662,801.662,801.662,80-
26 ago 20221.680,561.680,561.680,561.680,561.680,56-
25 ago 20221.713,421.713,421.713,421.713,421.713,42-
24 ago 20221.706,961.706,961.706,961.706,961.706,96-
23 ago 20221.698,061.698,061.698,061.698,061.698,06-
22 ago 20221.709,781.709,781.709,781.709,781.709,78-
19 ago 20221.733,361.733,361.733,361.733,361.733,36-
18 ago 20221.741,631.741,631.741,631.741,631.741,63-
17 ago 20221.734,791.734,791.734,791.734,791.734,79-
16 ago 20221.747,351.747,351.747,351.747,351.747,35-
15 ago 2022------
12 ago 20221.741,561.741,561.741,561.741,561.741,56-
11 ago 20221.739,751.739,751.739,751.739,751.739,75-
10 ago 20221.737,531.737,531.737,531.737,531.737,53-
09 ago 20221.718,511.718,511.718,511.718,511.718,51-
08 ago 20221.723,801.723,801.723,801.723,801.723,80-
05 ago 2022------
04 ago 20221.730,371.730,371.730,371.730,371.730,37-
03 ago 20221.724,001.724,001.724,001.724,001.724,00-
02 ago 20221.717,871.717,871.717,871.717,871.717,87-
01 ago 20221.723,491.723,491.723,491.723,491.723,49-
29 lug 20221.727,791.727,791.727,791.727,791.727,79-
28 lug 20221.699,601.699,601.699,601.699,601.699,60-
27 lug 20221.679,751.679,751.679,751.679,751.679,75-
26 lug 20221.665,641.665,641.665,641.665,641.665,64-
25 lug 20221.670,811.670,811.670,811.670,811.670,81-
22 lug 20221.671,001.671,001.671,001.671,001.671,00-
21 lug 20221.665,221.665,221.665,221.665,221.665,22-
20 lug 20221.655,071.655,071.655,071.655,071.655,07-
19 lug 20221.653,631.653,631.653,631.653,631.653,63-
18 lug 20221.631,411.631,411.631,411.631,411.631,41-
15 lug 20221.614,791.614,791.614,791.614,791.614,79-
14 lug 2022------
13 lug 20221.602,191.602,191.602,191.602,191.602,19-
12 lug 20221.618,271.618,271.618,271.618,271.618,27-
11 lug 20221.615,591.615,591.615,591.615,591.615,59-
08 lug 20221.626,931.626,931.626,931.626,931.626,93-
07 lug 20221.618,481.618,481.618,481.618,481.618,48-
06 lug 20221.586,831.586,831.586,831.586,831.586,83-
05 lug 20221.558,341.558,341.558,341.558,341.558,34-
04 lug 20221.589,571.589,571.589,571.589,571.589,57-
01 lug 20221.583,461.583,461.583,461.583,461.583,46-
30 giu 20221.589,321.589,321.589,321.589,321.589,32-
29 giu 20221.611,571.611,571.611,571.611,571.611,57-
28 giu 20221.627,361.627,361.627,361.627,361.627,36-
27 giu 20221.621,741.621,741.621,741.621,741.621,74-
24 giu 20221.618,301.618,301.618,301.618,301.618,30-
23 giu 20221.576,961.576,961.576,961.576,961.576,96-
22 giu 20221.588,351.588,351.588,351.588,351.588,35-
21 giu 20221.599,071.599,071.599,071.599,071.599,07-
20 giu 20221.589,341.589,341.589,341.589,341.589,34-
17 giu 20221.576,691.576,691.576,691.576,691.576,69-
16 giu 20221.576,431.576,431.576,431.576,431.576,43-
15 giu 20221.618,061.618,061.618,061.618,061.618,06-
14 giu 20221.595,521.595,521.595,521.595,521.595,52-
13 giu 20221.616,641.616,641.616,641.616,641.616,64-
10 giu 20221.663,881.663,881.663,881.663,881.663,88-
09 giu 20221.708,751.708,751.708,751.708,751.708,75-
08 giu 20221.733,691.733,691.733,691.733,691.733,69-
07 giu 20221.740,691.740,691.740,691.740,691.740,69-
06 giu 2022------
03 giu 20221.731,881.731,881.731,881.731,881.731,88-
02 giu 20221.741,191.741,191.741,191.741,191.741,19-
01 giu 20221.727,361.727,361.727,361.727,361.727,36-
31 mag 20221.741,851.741,851.741,851.741,851.741,85-
30 mag 20221.768,481.768,481.768,481.768,481.768,48-
27 mag 20221.752,441.752,441.752,441.752,441.752,44-
26 mag 2022------
25 mag 20221.703,061.703,061.703,061.703,061.703,06-
24 mag 20221.698,061.698,061.698,061.698,061.698,06-
23 mag 20221.722,551.722,551.722,551.722,551.722,55-
20 mag 20221.701,371.701,371.701,371.701,371.701,37-
19 mag 20221.690,761.690,761.690,761.690,761.690,76-
18 mag 20221.711,791.711,791.711,791.711,791.711,79-
17 mag 20221.738,441.738,441.738,441.738,441.738,44-
16 mag 20221.716,161.716,161.716,161.716,161.716,16-
13 mag 20221.720,521.720,521.720,521.720,521.720,52-
12 mag 20221.682,471.682,471.682,471.682,471.682,47-
11 mag 20221.692,941.692,941.692,941.692,941.692,94-
10 mag 20221.659,911.659,911.659,911.659,911.659,91-
*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...