Italia markets closed

Indep Actions Euro I (0P0000NNCG.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.044,50-4,32 (-0,21%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024------
03 lug 2024------
02 lug 20242.044,502.044,502.044,502.044,502.044,50-
01 lug 20242.048,822.048,822.048,822.048,822.048,82-
28 giu 20242.031,962.031,962.031,962.031,962.031,96-
27 giu 20242.035,222.035,222.035,222.035,222.035,22-
26 giu 20242.044,042.044,042.044,042.044,042.044,04-
25 giu 20242.054,322.054,322.054,322.054,322.054,32-
24 giu 20242.060,682.060,682.060,682.060,682.060,68-
21 giu 20242.047,432.047,432.047,432.047,432.047,43-
20 giu 20242.067,552.067,552.067,552.067,552.067,55-
19 giu 20242.039,282.039,282.039,282.039,282.039,28-
18 giu 20242.053,882.053,882.053,882.053,882.053,88-
17 giu 20242.039,292.039,292.039,292.039,292.039,29-
14 giu 20242.024,912.024,912.024,912.024,912.024,91-
13 giu 20242.064,622.064,622.064,622.064,622.064,62-
12 giu 20242.106,882.106,882.106,882.106,882.106,88-
11 giu 20242.081,092.081,092.081,092.081,092.081,09-
10 giu 20242.104,922.104,922.104,922.104,922.104,92-
07 giu 20242.120,062.120,062.120,062.120,062.120,06-
06 giu 20242.134,352.134,352.134,352.134,352.134,35-
05 giu 20242.125,482.125,482.125,482.125,482.125,48-
04 giu 20242.096,082.096,082.096,082.096,082.096,08-
03 giu 20242.112,192.112,192.112,192.112,192.112,19-
31 mag 20242.105,012.105,012.105,012.105,012.105,01-
30 mag 20242.105,742.105,742.105,742.105,742.105,74-
29 mag 20242.097,732.097,732.097,732.097,732.097,73-
28 mag 20242.125,182.125,182.125,182.125,182.125,18-
27 mag 20242.132,562.132,562.132,562.132,562.132,56-
24 mag 20242.123,112.123,112.123,112.123,112.123,11-
23 mag 20242.125,422.125,422.125,422.125,422.125,42-
22 mag 20242.121,532.121,532.121,532.121,532.121,53-
21 mag 20242.131,432.131,432.131,432.131,432.131,43-
20 mag 2024------
17 mag 20242.138,972.138,972.138,972.138,972.138,97-
16 mag 20242.144,942.144,942.144,942.144,942.144,94-
15 mag 20242.152,852.152,852.152,852.152,852.152,85-
14 mag 20242.138,352.138,352.138,352.138,352.138,35-
13 mag 20242.133,102.133,102.133,102.133,102.133,10-
10 mag 20242.132,832.132,832.132,832.132,832.132,83-
09 mag 2024------
08 mag 2024------
07 mag 20242.104,532.104,532.104,532.104,532.104,53-
06 mag 20242.076,082.076,082.076,082.076,082.076,08-
03 mag 20242.060,612.060,612.060,612.060,612.060,61-
02 mag 20242.041,202.041,202.041,202.041,202.041,20-
30 apr 20242.055,952.055,952.055,952.055,952.055,95-
29 apr 20242.077,652.077,652.077,652.077,652.077,65-
26 apr 20242.084,842.084,842.084,842.084,842.084,84-
25 apr 20242.055,292.055,292.055,292.055,292.055,29-
24 apr 20242.083,632.083,632.083,632.083,632.083,63-
23 apr 20242.084,692.084,692.084,692.084,692.084,69-
22 apr 20242.056,422.056,422.056,422.056,422.056,42-
19 apr 20242.047,692.047,692.047,692.047,692.047,69-
18 apr 20242.056,882.056,882.056,882.056,882.056,88-
17 apr 20242.051,392.051,392.051,392.051,392.051,39-
16 apr 20242.054,072.054,072.054,072.054,072.054,07-
15 apr 20242.078,072.078,072.078,072.078,072.078,07-
12 apr 2024------
11 apr 20242.074,292.074,292.074,292.074,292.074,29-
10 apr 20242.083,872.083,872.083,872.083,872.083,87-
09 apr 20242.083,572.083,572.083,572.083,572.083,57-
08 apr 20242.102,732.102,732.102,732.102,732.102,73-
05 apr 20242.083,942.083,942.083,942.083,942.083,94-
04 apr 20242.108,442.108,442.108,442.108,442.108,44-
03 apr 20242.107,302.107,302.107,302.107,302.107,30-
02 apr 20242.098,312.098,312.098,312.098,312.098,31-
28 mar 2024------
27 mar 20242.115,572.115,572.115,572.115,572.115,57-
26 mar 20242.109,382.109,382.109,382.109,382.109,38-
25 mar 20242.101,502.101,502.101,502.101,502.101,50-
22 mar 2024------
21 mar 20242.098,422.098,422.098,422.098,422.098,42-
20 mar 20242.076,222.076,222.076,222.076,222.076,22-
19 mar 20242.076,842.076,842.076,842.076,842.076,84-
18 mar 20242.066,972.066,972.066,972.066,972.066,97-
15 mar 20242.067,462.067,462.067,462.067,462.067,46-
14 mar 20242.073,962.073,962.073,962.073,962.073,96-
13 mar 20242.079,072.079,072.079,072.079,072.079,07-
12 mar 20242.073,342.073,342.073,342.073,342.073,34-
11 mar 20242.051,892.051,892.051,892.051,892.051,89-
08 mar 20242.063,442.063,442.063,442.063,442.063,44-
07 mar 20242.068,602.068,602.068,602.068,602.068,60-
06 mar 20242.047,372.047,372.047,372.047,372.047,37-
05 mar 20242.039,862.039,862.039,862.039,862.039,86-
04 mar 20242.048,682.048,682.048,682.048,682.048,68-
01 mar 20242.046,532.046,532.046,532.046,532.046,53-
29 feb 20242.035,172.035,172.035,172.035,172.035,17-
28 feb 20242.045,172.045,172.045,172.045,172.045,17-
27 feb 20242.046,672.046,672.046,672.046,672.046,67-
26 feb 20242.037,202.037,202.037,202.037,202.037,20-
23 feb 20242.043,332.043,332.043,332.043,332.043,33-
22 feb 20242.037,572.037,572.037,572.037,572.037,57-
21 feb 20242.007,302.007,302.007,302.007,302.007,30-
20 feb 20242.003,212.003,212.003,212.003,212.003,21-
19 feb 20242.011,372.011,372.011,372.011,372.011,37-
16 feb 20242.013,272.013,272.013,272.013,272.013,27-
15 feb 20242.006,092.006,092.006,092.006,092.006,09-
14 feb 20241.985,641.985,641.985,641.985,641.985,64-
13 feb 20241.974,151.974,151.974,151.974,151.974,15-
*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...