Italia markets close in 6 hours 34 minutes

Cogefi Valeur I (0P00006A16.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1.679,75-1,85 (-0,11%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024------
17 mag 2024------
16 mag 20241.679,751.679,751.679,751.679,751.679,75-
15 mag 20241.681,601.681,601.681,601.681,601.681,60-
14 mag 20241.677,781.677,781.677,781.677,781.677,78-
13 mag 20241.668,131.668,131.668,131.668,131.668,13-
10 mag 20241.655,451.655,451.655,451.655,451.655,45-
09 mag 20241.645,261.645,261.645,261.645,261.645,26-
08 mag 20241.636,161.636,161.636,161.636,161.636,16-
07 mag 20241.632,811.632,811.632,811.632,811.632,81-
06 mag 20241.620,841.620,841.620,841.620,841.620,84-
03 mag 20241.609,831.609,831.609,831.609,831.609,83-
02 mag 20241.609,081.609,081.609,081.609,081.609,08-
30 apr 20241.596,911.596,911.596,911.596,911.596,91-
29 apr 20241.612,571.612,571.612,571.612,571.612,57-
26 apr 20241.602,241.602,241.602,241.602,241.602,24-
25 apr 20241.598,931.598,931.598,931.598,931.598,93-
24 apr 20241.609,481.609,481.609,481.609,481.609,48-
23 apr 20241.615,491.615,491.615,491.615,491.615,49-
22 apr 20241.608,501.608,501.608,501.608,501.608,50-
19 apr 20241.594,491.594,491.594,491.594,491.594,49-
18 apr 20241.600,541.600,541.600,541.600,541.600,54-
17 apr 20241.588,211.588,211.588,211.588,211.588,21-
16 apr 20241.584,931.584,931.584,931.584,931.584,93-
15 apr 20241.610,791.610,791.610,791.610,791.610,79-
12 apr 20241.613,941.613,941.613,941.613,941.613,94-
11 apr 20241.614,691.614,691.614,691.614,691.614,69-
10 apr 20241.629,151.629,151.629,151.629,151.629,15-
09 apr 20241.629,291.629,291.629,291.629,291.629,29-
08 apr 20241.635,731.635,731.635,731.635,731.635,73-
05 apr 20241.624,021.624,021.624,021.624,021.624,02-
04 apr 20241.637,021.637,021.637,021.637,021.637,02-
03 apr 20241.630,831.630,831.630,831.630,831.630,83-
02 apr 20241.612,361.612,361.612,361.612,361.612,36-
28 mar 20241.618,521.618,521.618,521.618,521.618,52-
27 mar 20241.610,051.610,051.610,051.610,051.610,05-
26 mar 20241.604,001.604,001.604,001.604,001.604,00-
25 mar 20241.593,211.593,211.593,211.593,211.593,21-
22 mar 20241.592,891.592,891.592,891.592,891.592,89-
21 mar 20241.590,201.590,201.590,201.590,201.590,20-
20 mar 20241.578,581.578,581.578,581.578,581.578,58-
19 mar 20241.575,011.575,011.575,011.575,011.575,01-
18 mar 20241.563,931.563,931.563,931.563,931.563,93-
15 mar 20241.560,551.560,551.560,551.560,551.560,55-
14 mar 20241.555,321.555,321.555,321.555,321.555,32-
13 mar 20241.557,661.557,661.557,661.557,661.557,66-
12 mar 20241.553,011.553,011.553,011.553,011.553,01-
11 mar 20241.538,251.538,251.538,251.538,251.538,25-
08 mar 20241.537,051.537,051.537,051.537,051.537,05-
07 mar 20241.535,791.535,791.535,791.535,791.535,79-
06 mar 20241.537,491.537,491.537,491.537,491.537,49-
05 mar 20241.528,891.528,891.528,891.528,891.528,89-
04 mar 20241.528,241.528,241.528,241.528,241.528,24-
01 mar 20241.532,921.532,921.532,921.532,921.532,92-
29 feb 20241.530,621.530,621.530,621.530,621.530,62-
28 feb 20241.535,501.535,501.535,501.535,501.535,50-
27 feb 20241.542,521.542,521.542,521.542,521.542,52-
26 feb 20241.530,501.530,501.530,501.530,501.530,50-
23 feb 20241.539,811.539,811.539,811.539,811.539,81-
22 feb 20241.538,001.538,001.538,001.538,001.538,00-
21 feb 20241.525,411.525,411.525,411.525,411.525,41-
20 feb 20241.514,941.514,941.514,941.514,941.514,94-
19 feb 20241.521,441.521,441.521,441.521,441.521,44-
16 feb 20241.530,801.530,801.530,801.530,801.530,80-
15 feb 20241.528,971.528,971.528,971.528,971.528,97-
14 feb 20241.511,711.511,711.511,711.511,711.511,71-
13 feb 20241.511,101.511,101.511,101.511,101.511,10-
12 feb 20241.521,801.521,801.521,801.521,801.521,80-
09 feb 20241.510,111.510,111.510,111.510,111.510,11-
08 feb 20241.513,651.513,651.513,651.513,651.513,65-
07 feb 20241.512,221.512,221.512,221.512,221.512,22-
06 feb 20241.522,971.522,971.522,971.522,971.522,97-
05 feb 20241.517,631.517,631.517,631.517,631.517,63-
02 feb 20241.526,921.526,921.526,921.526,921.526,92-
01 feb 20241.523,161.523,161.523,161.523,161.523,16-
31 gen 20241.543,411.543,411.543,411.543,411.543,41-
30 gen 20241.540,531.540,531.540,531.540,531.540,53-
29 gen 20241.540,101.540,101.540,101.540,101.540,10-
26 gen 20241.543,671.543,671.543,671.543,671.543,67-
25 gen 20241.537,531.537,531.537,531.537,531.537,53-
24 gen 20241.544,271.544,271.544,271.544,271.544,27-
23 gen 20241.530,651.530,651.530,651.530,651.530,65-
22 gen 20241.528,111.528,111.528,111.528,111.528,11-
19 gen 20241.522,131.522,131.522,131.522,131.522,13-
18 gen 20241.523,831.523,831.523,831.523,831.523,83-
17 gen 20241.517,511.517,511.517,511.517,511.517,51-
16 gen 20241.532,301.532,301.532,301.532,301.532,30-
15 gen 20241.542,731.542,731.542,731.542,731.542,73-
12 gen 20241.546,171.546,171.546,171.546,171.546,17-
11 gen 20241.539,091.539,091.539,091.539,091.539,09-
10 gen 20241.549,811.549,811.549,811.549,811.549,81-
09 gen 20241.558,181.558,181.558,181.558,181.558,18-
08 gen 20241.561,421.561,421.561,421.561,421.561,42-
05 gen 20241.556,271.556,271.556,271.556,271.556,27-
04 gen 20241.552,791.552,791.552,791.552,791.552,79-
03 gen 20241.541,571.541,571.541,571.541,571.541,57-
02 gen 20241.557,361.557,361.557,361.557,361.557,36-
29 dic 20231.549,991.549,991.549,991.549,991.549,99-
28 dic 20231.549,521.549,521.549,521.549,521.549,52-
27 dic 20231.556,161.556,161.556,161.556,161.556,16-
*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...