Italia markets closed

Fegon Inversiones SICAV (0P0000IVFR.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,64+0,03 (+0,16%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
04 lug 202421,6421,6421,6421,6421,64-
03 lug 202421,6021,6021,6021,6021,60-
02 lug 202421,4921,4921,4921,4921,49-
01 lug 202421,4521,4521,4521,4521,45-
28 giu 202421,4721,4721,4721,4721,47-
27 giu 202421,4521,4521,4521,4521,45-
26 giu 202421,4621,4621,4621,4621,46-
25 giu 202421,4621,4621,4621,4621,46-
24 giu 202421,4721,4721,4721,4721,47-
21 giu 202421,4221,4221,4221,4221,42-
20 giu 202421,4921,4921,4921,4921,49-
19 giu 202421,4321,4321,4321,4321,43-
18 giu 202421,4321,4321,4321,4321,43-
17 giu 202421,3521,3521,3521,3521,35-
14 giu 202421,3021,3021,3021,3021,30-
13 giu 202421,3321,3321,3321,3321,33-
12 giu 202421,3921,3921,3921,3921,39-
11 giu 202421,2321,2321,2321,2321,23-
10 giu 202421,2821,2821,2821,2821,28-
07 giu 202421,2421,2421,2421,2421,24-
06 giu 202421,2321,2321,2321,2321,23-
05 giu 202421,1621,1621,1621,1621,16-
04 giu 202420,9420,9420,9420,9420,94-
03 giu 202421,0121,0121,0121,0121,01-
31 mag 202420,9420,9420,9420,9420,94-
30 mag 202420,9420,9420,9420,9420,94-
29 mag 202420,9820,9820,9820,9820,98-
28 mag 202421,1121,1121,1121,1121,11-
27 mag 202421,1521,1521,1521,1521,15-
24 mag 202421,1121,1121,1121,1121,11-
23 mag 202421,1221,1221,1221,1221,12-
22 mag 202421,1721,1721,1721,1721,17-
21 mag 202421,2021,2021,2021,2021,20-
20 mag 202421,2421,2421,2421,2421,24-
17 mag 202421,1821,1821,1821,1821,18-
16 mag 202421,1921,1921,1921,1921,19-
15 mag 202421,1421,1421,1421,1421,14-
14 mag 202421,0221,0221,0221,0221,02-
13 mag 202420,9920,9920,9920,9920,99-
10 mag 202420,9920,9920,9920,9920,99-
09 mag 202420,9120,9120,9120,9120,91-
08 mag 202420,8420,8420,8420,8420,84-
07 mag 202420,8420,8420,8420,8420,84-
06 mag 202420,7320,7320,7320,7320,73-
03 mag 202420,6220,6220,6220,6220,62-
02 mag 202420,4620,4620,4620,4620,46-
30 apr 202420,5020,5020,5020,5020,50-
29 apr 202420,6120,6120,6120,6120,61-
26 apr 202420,5620,5620,5620,5620,56-
25 apr 202420,3320,3320,3320,3320,33-
24 apr 202420,4520,4520,4520,4520,45-
23 apr 202420,4320,4320,4320,4320,43-
22 apr 202420,2520,2520,2520,2520,25-
19 apr 202420,1720,1720,1720,1720,17-
18 apr 202420,2820,2820,2820,2820,28-
17 apr 202420,2420,2420,2420,2420,24-
16 apr 202420,3420,3420,3420,3420,34-
15 apr 202420,5720,5720,5720,5720,57-
12 apr 202420,6320,6320,6320,6320,63-
11 apr 202420,6620,6620,6620,6620,66-
10 apr 202420,6520,6520,6520,6520,65-
09 apr 202420,6720,6720,6720,6720,67-
08 apr 202420,7020,7020,7020,7020,70-
05 apr 202420,6420,6420,6420,6420,64-
04 apr 202420,7220,7220,7220,7220,72-
03 apr 202420,7420,7420,7420,7420,74-
02 apr 202420,7320,7320,7320,7320,73-
28 mar 202420,8520,8520,8520,8520,85-
27 mar 202420,7820,7820,7820,7820,78-
26 mar 202420,7220,7220,7220,7220,72-
25 mar 202420,7020,7020,7020,7020,70-
22 mar 202420,7520,7520,7520,7520,75-
21 mar 202420,7720,7720,7720,7720,77-
20 mar 202420,5520,5520,5520,5520,55-
19 mar 202420,5020,5020,5020,5020,50-
18 mar 202420,4520,4520,4520,4520,45-
15 mar 202420,3820,3820,3820,3820,38-
14 mar 202420,4520,4520,4520,4520,45-
13 mar 202420,4820,4820,4820,4820,48-
12 mar 202420,4720,4720,4720,4720,47-
11 mar 202420,3620,3620,3620,3620,36-
08 mar 202420,4320,4320,4320,4320,43-
07 mar 202420,4320,4320,4320,4320,43-
06 mar 202420,3320,3320,3320,3320,33-
05 mar 202420,2820,2820,2820,2820,28-
04 mar 202420,3520,3520,3520,3520,35-
01 mar 202420,3420,3420,3420,3420,34-
29 feb 202420,2220,2220,2220,2220,22-
28 feb 202420,1920,1920,1920,1920,19-
27 feb 202420,2520,2520,2520,2520,25-
26 feb 202420,2320,2320,2320,2320,23-
23 feb 202420,2920,2920,2920,2920,29-
22 feb 202420,2320,2320,2320,2320,23-
21 feb 202420,0120,0120,0120,0120,01-
20 feb 202420,0220,0220,0220,0220,02-
19 feb 202420,1220,1220,1220,1220,12-
16 feb 202420,1420,1420,1420,1420,14-
15 feb 202420,1120,1120,1120,1120,11-
14 feb 202420,0020,0020,0020,0020,00-
*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...