Italia markets closed

Abante Patrimonio Global I FI (0P0000KXIV.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,20+0,01 (+0,09%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024------
25 apr 2024------
24 apr 202416,2016,2016,2016,2016,20-
23 apr 202416,1816,1816,1816,1816,18-
22 apr 202416,0916,0916,0916,0916,09-
19 apr 202416,0116,0116,0116,0116,01-
18 apr 202416,0516,0516,0516,0516,05-
17 apr 202416,0516,0516,0516,0516,05-
16 apr 202416,0916,0916,0916,0916,09-
15 apr 202416,2316,2316,2316,2316,23-
12 apr 202416,2816,2816,2816,2816,28-
11 apr 202416,2916,2916,2916,2916,29-
10 apr 202416,2916,2916,2916,2916,29-
09 apr 202416,3116,3116,3116,3116,31-
08 apr 202416,3216,3216,3216,3216,32-
05 apr 202416,3016,3016,3016,3016,30-
04 apr 202416,3316,3316,3316,3316,33-
03 apr 202416,3616,3616,3616,3616,36-
02 apr 202416,4016,4016,4016,4016,40-
28 mar 2024------
27 mar 202416,4516,4516,4516,4516,45-
26 mar 202416,4016,4016,4016,4016,40-
25 mar 202416,3816,3816,3816,3816,38-
22 mar 202416,4416,4416,4416,4416,44-
21 mar 202416,4416,4416,4416,4416,44-
20 mar 202416,3316,3316,3316,3316,33-
19 mar 202416,2916,2916,2916,2916,29-
18 mar 202416,2716,2716,2716,2716,27-
15 mar 202416,2316,2316,2316,2316,23-
14 mar 202416,2916,2916,2916,2916,29-
13 mar 202416,3016,3016,3016,3016,30-
12 mar 202416,3016,3016,3016,3016,30-
11 mar 202416,2316,2316,2316,2316,23-
08 mar 202416,2716,2716,2716,2716,27-
07 mar 202416,2716,2716,2716,2716,27-
06 mar 202416,1816,1816,1816,1816,18-
05 mar 202416,1516,1516,1516,1516,15-
04 mar 202416,2116,2116,2116,2116,21-
01 mar 202416,1816,1816,1816,1816,18-
29 feb 202416,1416,1416,1416,1416,14-
28 feb 202416,0916,0916,0916,0916,09-
27 feb 202416,1116,1116,1116,1116,11-
26 feb 202416,1116,1116,1116,1116,11-
23 feb 202416,1616,1616,1616,1616,16-
22 feb 202416,1216,1216,1216,1216,12-
21 feb 202415,9615,9615,9615,9615,96-
20 feb 202415,9715,9715,9715,9715,97-
19 feb 202416,0416,0416,0416,0416,04-
16 feb 202416,0516,0516,0516,0516,05-
15 feb 202416,0416,0416,0416,0416,04-
14 feb 202415,9615,9615,9615,9615,96-
13 feb 202415,9015,9015,9015,9015,90-
12 feb 202416,0016,0016,0016,0016,00-
09 feb 202415,9415,9415,9415,9415,94-
08 feb 202415,9315,9315,9315,9315,93-
07 feb 202415,9315,9315,9315,9315,93-
06 feb 202415,8815,8815,8815,8815,88-
05 feb 202415,8615,8615,8615,8615,86-
02 feb 202415,8515,8515,8515,8515,85-
01 feb 202415,7815,7815,7815,7815,78-
31 gen 202415,7715,7715,7715,7715,77-
30 gen 202415,8315,8315,8315,8315,83-
29 gen 202415,8215,8215,8215,8215,82-
26 gen 202415,7415,7415,7415,7415,74-
25 gen 202415,7015,7015,7015,7015,70-
24 gen 202415,6315,6315,6315,6315,63-
23 gen 202415,6315,6315,6315,6315,63-
22 gen 202415,6115,6115,6115,6115,61-
19 gen 202415,5215,5215,5215,5215,52-
18 gen 202415,4715,4715,4715,4715,47-
17 gen 202415,4215,4215,4215,4215,42-
16 gen 202415,5215,5215,5215,5215,52-
15 gen 202415,5415,5415,5415,5415,54-
12 gen 202415,5315,5315,5315,5315,53-
11 gen 202415,4815,4815,4815,4815,48-
10 gen 202415,4815,4815,4815,4815,48-
09 gen 202415,4815,4815,4815,4815,48-
08 gen 202415,4515,4515,4515,4515,45-
05 gen 202415,3915,3915,3915,3915,39-
04 gen 202415,4115,4115,4115,4115,41-
03 gen 202415,4415,4415,4415,4415,44-
02 gen 202415,5215,5215,5215,5215,52-
29 dic 202315,5115,5115,5115,5115,51-
28 dic 202315,4815,4815,4815,4815,48-
27 dic 202315,4515,4515,4515,4515,45-
22 dic 202315,4415,4415,4415,4415,44-
21 dic 202315,4015,4015,4015,4015,40-
20 dic 202315,4115,4115,4115,4115,41-
19 dic 202315,4415,4415,4415,4415,44-
18 dic 202315,4315,4315,4315,4315,43-
15 dic 202315,4415,4415,4415,4415,44-
14 dic 202315,4215,4215,4215,4215,42-
13 dic 202315,3915,3915,3915,3915,39-
12 dic 202315,3215,3215,3215,3215,32-
11 dic 202315,3215,3215,3215,3215,32-
08 dic 202315,2515,2515,2515,2515,25-
07 dic 202315,2015,2015,2015,2015,20-
06 dic 202315,2015,2015,2015,2015,20-
05 dic 202315,1615,1615,1615,1615,16-
04 dic 202315,1715,1715,1715,1715,17-
*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...