Italia markets open in 6 hours 26 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.787,49 +551,42 (+1,44%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
58.862,98 -769,32 (-1,29%) CMC Crypto 200
1.359,07 +46,44 (+3,54%)
ULTRA VALOREM SICAV SA (0P0000ISZZ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | - |
| 30 apr 2024 | 1,1669 | 1,1669 | 1,1669 | 1,1669 | 1,1669 | - |
| 29 apr 2024 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | - |
| 26 apr 2024 | 1,1912 | 1,1912 | 1,1912 | 1,1912 | 1,1912 | - |
| 25 apr 2024 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | - |
| 24 apr 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 23 apr 2024 | 1,1894 | 1,1894 | 1,1894 | 1,1894 | 1,1894 | - |
| 22 apr 2024 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | - |
| 19 apr 2024 | 1,1598 | 1,1598 | 1,1598 | 1,1598 | 1,1598 | - |
| 18 apr 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 17 apr 2024 | 1,1777 | 1,1777 | 1,1777 | 1,1777 | 1,1777 | - |
| 16 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 15 apr 2024 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | - |
| 12 apr 2024 | 1,2201 | 1,2201 | 1,2201 | 1,2201 | 1,2201 | - |
| 11 apr 2024 | 1,2365 | 1,2365 | 1,2365 | 1,2365 | 1,2365 | - |
| 10 apr 2024 | 1,2248 | 1,2248 | 1,2248 | 1,2248 | 1,2248 | - |
| 09 apr 2024 | 1,2241 | 1,2241 | 1,2241 | 1,2241 | 1,2241 | - |
| 08 apr 2024 | 1,2194 | 1,2194 | 1,2194 | 1,2194 | 1,2194 | - |
| 05 apr 2024 | 1,2173 | 1,2173 | 1,2173 | 1,2173 | 1,2173 | - |
| 04 apr 2024 | 1,2096 | 1,2096 | 1,2096 | 1,2096 | 1,2096 | - |
| 03 apr 2024 | 1,2243 | 1,2243 | 1,2243 | 1,2243 | 1,2243 | - |
| 02 apr 2024 | 1,2268 | 1,2268 | 1,2268 | 1,2268 | 1,2268 | - |
| 28 mar 2024 | 1,2333 | 1,2333 | 1,2333 | 1,2333 | 1,2333 | - |
| 27 mar 2024 | 1,2299 | 1,2299 | 1,2299 | 1,2299 | 1,2299 | - |
| 26 mar 2024 | 1,2278 | 1,2278 | 1,2278 | 1,2278 | 1,2278 | - |
| 25 mar 2024 | 1,2342 | 1,2342 | 1,2342 | 1,2342 | 1,2342 | - |
| 22 mar 2024 | 1,2382 | 1,2382 | 1,2382 | 1,2382 | 1,2382 | - |
| 21 mar 2024 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | - |
| 20 mar 2024 | 1,2312 | 1,2312 | 1,2312 | 1,2312 | 1,2312 | - |
| 19 mar 2024 | 1,2194 | 1,2194 | 1,2194 | 1,2194 | 1,2194 | - |
| 18 mar 2024 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | - |
| 15 mar 2024 | 1,2179 | 1,2179 | 1,2179 | 1,2179 | 1,2179 | - |
| 14 mar 2024 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | - |
| 13 mar 2024 | 1,2373 | 1,2373 | 1,2373 | 1,2373 | 1,2373 | - |
| 12 mar 2024 | 1,2482 | 1,2482 | 1,2482 | 1,2482 | 1,2482 | - |
| 11 mar 2024 | 1,2384 | 1,2384 | 1,2384 | 1,2384 | 1,2384 | - |
| 08 mar 2024 | 1,2418 | 1,2418 | 1,2418 | 1,2418 | 1,2418 | - |
| 07 mar 2024 | 1,2443 | 1,2443 | 1,2443 | 1,2443 | 1,2443 | - |
| 06 mar 2024 | 1,2355 | 1,2355 | 1,2355 | 1,2355 | 1,2355 | - |
| 05 mar 2024 | 1,2172 | 1,2172 | 1,2172 | 1,2172 | 1,2172 | - |
| 04 mar 2024 | 1,2514 | 1,2514 | 1,2514 | 1,2514 | 1,2514 | - |
| 01 mar 2024 | 1,2626 | 1,2626 | 1,2626 | 1,2626 | 1,2626 | - |
| 29 feb 2024 | 1,2597 | 1,2597 | 1,2597 | 1,2597 | 1,2597 | - |
| 28 feb 2024 | 1,2297 | 1,2297 | 1,2297 | 1,2297 | 1,2297 | - |
| 27 feb 2024 | 1,2394 | 1,2394 | 1,2394 | 1,2394 | 1,2394 | - |
| 26 feb 2024 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | - |
| 23 feb 2024 | 1,2129 | 1,2129 | 1,2129 | 1,2129 | 1,2129 | - |
| 22 feb 2024 | 1,2199 | 1,2199 | 1,2199 | 1,2199 | 1,2199 | - |
| 21 feb 2024 | 1,1871 | 1,1871 | 1,1871 | 1,1871 | 1,1871 | - |
| 20 feb 2024 | 1,2124 | 1,2124 | 1,2124 | 1,2124 | 1,2124 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,2347 | 1,2347 | 1,2347 | 1,2347 | 1,2347 | - |
| 15 feb 2024 | 1,2351 | 1,2351 | 1,2351 | 1,2351 | 1,2351 | - |
| 14 feb 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 13 feb 2024 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | - |
| 12 feb 2024 | 1,2298 | 1,2298 | 1,2298 | 1,2298 | 1,2298 | - |
| 09 feb 2024 | 1,2246 | 1,2246 | 1,2246 | 1,2246 | 1,2246 | - |
| 08 feb 2024 | 1,2072 | 1,2072 | 1,2072 | 1,2072 | 1,2072 | - |
| 07 feb 2024 | 1,1998 | 1,1998 | 1,1998 | 1,1998 | 1,1998 | - |
| 06 feb 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
| 05 feb 2024 | 1,1722 | 1,1722 | 1,1722 | 1,1722 | 1,1722 | - |
| 02 feb 2024 | 1,1777 | 1,1777 | 1,1777 | 1,1777 | 1,1777 | - |
| 01 feb 2024 | 1,1422 | 1,1422 | 1,1422 | 1,1422 | 1,1422 | - |
| 31 gen 2024 | 1,1376 | 1,1376 | 1,1376 | 1,1376 | 1,1376 | - |
| 30 gen 2024 | 1,1623 | 1,1623 | 1,1623 | 1,1623 | 1,1623 | - |
| 29 gen 2024 | 1,1774 | 1,1774 | 1,1774 | 1,1774 | 1,1774 | - |
| 26 gen 2024 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | - |
| 25 gen 2024 | 1,1543 | 1,1543 | 1,1543 | 1,1543 | 1,1543 | - |
| 24 gen 2024 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | - |
| 23 gen 2024 | 1,1521 | 1,1521 | 1,1521 | 1,1521 | 1,1521 | - |
| 22 gen 2024 | 1,1473 | 1,1473 | 1,1473 | 1,1473 | 1,1473 | - |
| 19 gen 2024 | 1,1368 | 1,1368 | 1,1368 | 1,1368 | 1,1368 | - |
| 18 gen 2024 | 1,1192 | 1,1192 | 1,1192 | 1,1192 | 1,1192 | - |
| 17 gen 2024 | 1,1107 | 1,1107 | 1,1107 | 1,1107 | 1,1107 | - |
| 16 gen 2024 | 1,1202 | 1,1202 | 1,1202 | 1,1202 | 1,1202 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,1201 | 1,1201 | 1,1201 | 1,1201 | 1,1201 | - |
| 11 gen 2024 | 1,1299 | 1,1299 | 1,1299 | 1,1299 | 1,1299 | - |
| 10 gen 2024 | 1,1348 | 1,1348 | 1,1348 | 1,1348 | 1,1348 | - |
| 09 gen 2024 | 1,1287 | 1,1287 | 1,1287 | 1,1287 | 1,1287 | - |
| 08 gen 2024 | 1,1275 | 1,1275 | 1,1275 | 1,1275 | 1,1275 | - |
| 05 gen 2024 | 1,0974 | 1,0974 | 1,0974 | 1,0974 | 1,0974 | - |
| 04 gen 2024 | 1,0963 | 1,0963 | 1,0963 | 1,0963 | 1,0963 | - |
| 03 gen 2024 | 1,1019 | 1,1019 | 1,1019 | 1,1019 | 1,1019 | - |
| 02 gen 2024 | 1,1271 | 1,1271 | 1,1271 | 1,1271 | 1,1271 | - |
| 29 dic 2023 | 1,1452 | 1,1452 | 1,1452 | 1,1452 | 1,1452 | - |
| 28 dic 2023 | 1,1592 | 1,1592 | 1,1592 | 1,1592 | 1,1592 | - |
| 27 dic 2023 | 1,1588 | 1,1588 | 1,1588 | 1,1588 | 1,1588 | - |
| 22 dic 2023 | 1,1426 | 1,1426 | 1,1426 | 1,1426 | 1,1426 | - |
| 21 dic 2023 | 1,1427 | 1,1427 | 1,1427 | 1,1427 | 1,1427 | - |
| 20 dic 2023 | 1,1289 | 1,1289 | 1,1289 | 1,1289 | 1,1289 | - |
| 19 dic 2023 | 1,1557 | 1,1557 | 1,1557 | 1,1557 | 1,1557 | - |
| 18 dic 2023 | 1,1448 | 1,1448 | 1,1448 | 1,1448 | 1,1448 | - |
| 15 dic 2023 | 1,1361 | 1,1361 | 1,1361 | 1,1361 | 1,1361 | - |
| 14 dic 2023 | 1,1223 | 1,1223 | 1,1223 | 1,1223 | 1,1223 | - |
| 13 dic 2023 | 1,1112 | 1,1112 | 1,1112 | 1,1112 | 1,1112 | - |
| 12 dic 2023 | 1,0903 | 1,0903 | 1,0903 | 1,0903 | 1,0903 | - |
| 11 dic 2023 | 1,0897 | 1,0897 | 1,0897 | 1,0897 | 1,0897 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.