Italia markets closed

WARBURG INVEST RESPONSIBLE - European Equities (0P0000ONYS.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,96-0,25 (-0,45%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202454,9654,9654,9654,9654,96-
27 giu 202455,2155,2155,2155,2155,21-
26 giu 202455,5155,5155,5155,5155,51-
25 giu 202455,5255,5255,5255,5255,52-
24 giu 202455,0555,0555,0555,0555,05-
21 giu 202455,4355,4355,4355,4355,43-
20 giu 202454,9854,9854,9854,9854,98-
19 giu 202455,0655,0655,0655,0655,06-
18 giu 202454,6854,6854,6854,6854,68-
17 giu 202454,6954,6954,6954,6954,69-
14 giu 202455,2755,2755,2755,2755,27-
13 giu 202456,0356,0356,0356,0356,03-
12 giu 202455,5055,5055,5055,5055,50-
11 giu 202456,0756,0756,0756,0756,07-
10 giu 202456,3356,3356,3356,3356,33-
07 giu 202456,4556,4556,4556,4556,45-
06 giu 202456,0956,0956,0956,0956,09-
05 giu 202455,6055,6055,6055,6055,60-
04 giu 202455,8655,8655,8655,8655,86-
03 giu 202455,5955,5955,5955,5955,59-
31 mag 202455,4955,4955,4955,4955,49-
30 mag 202455,1655,1655,1655,1655,16-
29 mag 202455,8355,8355,8355,8355,83-
28 mag 202456,0756,0756,0756,0756,07-
27 mag 202455,8655,8655,8655,8655,86-
24 mag 202455,9355,9355,9355,9355,93-
23 mag 202455,9155,9155,9155,9155,91-
22 mag 202456,1756,1756,1756,1756,17-
21 mag 202456,0356,0356,0356,0356,03-
20 mag 2024------
17 mag 202456,0356,0356,0356,0356,03-
16 mag 202456,0556,0556,0556,0556,05-
15 mag 202455,7955,7955,7955,7955,79-
14 mag 202455,7455,7455,7455,7455,74-
13 mag 202455,5655,5655,5655,5655,56-
10 mag 202455,0055,0055,0055,0055,00-
09 mag 2024------
08 mag 202454,7154,7154,7154,7154,71-
07 mag 202454,0154,0154,0154,0154,01-
06 mag 202453,6953,6953,6953,6953,69-
03 mag 202453,6153,6153,6153,6153,61-
02 mag 202453,7453,7453,7453,7453,74-
30 apr 202453,9053,9053,9053,9053,90-
29 apr 202453,8353,8353,8353,8353,83-
26 apr 202453,3753,3753,3753,3753,37-
25 apr 202453,6953,6953,6953,6953,69-
24 apr 202453,8953,8953,8953,8953,89-
23 apr 202453,2953,2953,2953,2953,29-
22 apr 202452,8052,8052,8052,8052,80-
19 apr 202452,8352,8352,8352,8352,83-
18 apr 202452,5952,5952,5952,5952,59-
17 apr 202452,6252,6252,6252,6252,62-
16 apr 202453,3353,3353,3353,3353,33-
15 apr 202453,3153,3153,3153,3153,31-
12 apr 202453,2453,2453,2453,2453,24-
11 apr 202453,5053,5053,5053,5053,50-
10 apr 202453,4053,4053,4053,4053,40-
09 apr 202453,6953,6953,6953,6953,69-
08 apr 202453,4553,4553,4553,4553,45-
05 apr 202453,9453,9453,9453,9453,94-
04 apr 202453,9053,9053,9053,9053,90-
03 apr 202453,5753,5753,5753,5753,57-
02 apr 202453,9753,9753,9753,9753,97-
28 mar 202453,8753,8753,8753,8753,87-
27 mar 202453,7453,7453,7453,7453,74-
26 mar 202453,5753,5753,5753,5753,57-
25 mar 202453,5453,5453,5453,5453,54-
22 mar 202453,5053,5053,5053,5053,50-
21 mar 202453,1753,1753,1753,1753,17-
20 mar 202453,2453,2453,2453,2453,24-
19 mar 202453,1553,1553,1553,1553,15-
18 mar 202453,2453,2453,2453,2453,24-
15 mar 202453,3653,3653,3653,3653,36-
14 mar 202453,4453,4453,4453,4453,44-
13 mar 202453,3453,3453,3453,3453,34-
12 mar 202452,8152,8152,8152,8152,81-
11 mar 202452,9752,9752,9752,9752,97-
08 mar 202453,0353,0353,0353,0353,03-
07 mar 202452,4952,4952,4952,4952,49-
06 mar 202452,3352,3352,3352,3352,33-
05 mar 202452,4352,4352,4352,4352,43-
04 mar 202452,4252,4252,4252,4252,42-
01 mar 202452,1652,1652,1652,1652,16-
29 feb 202452,1952,1952,1952,1952,19-
28 feb 202452,3252,3252,3252,3252,32-
27 feb 202452,1552,1552,1552,1552,15-
26 feb 202452,3252,3252,3252,3252,32-
23 feb 202452,2152,2152,2152,2152,21-
22 feb 202451,7651,7651,7651,7651,76-
21 feb 202451,8451,8451,8451,8451,84-
20 feb 202451,9651,9651,9651,9651,96-
19 feb 202451,9051,9051,9051,9051,90-
16 feb 202451,6851,6851,6851,6851,68-
15 feb 202451,3551,3551,3551,3551,35-
14 feb 202451,0351,0351,0351,0351,03-
13 feb 202451,4251,4251,4251,4251,42-
12 feb 202451,1651,1651,1651,1651,16-
09 feb 202451,2051,2051,2051,2051,20-
08 feb 202451,2251,2251,2251,2251,22-
07 feb 202451,4151,4151,4151,4151,41-
*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...