Italia markets closed

DNCA SRI Euro Quality ID (0P0000RV54.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79.603,40-2,20 (-0,00%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024------
25 apr 2024------
24 apr 202479.603,4179.603,4179.603,4179.603,4179.603,41-
23 apr 202479.605,6579.605,6579.605,6579.605,6579.605,65-
22 apr 202478.504,4878.504,4878.504,4878.504,4878.504,48-
19 apr 202478.389,8178.389,8178.389,8178.389,8178.389,81-
18 apr 202478.814,4778.814,4778.814,4778.814,4778.814,47-
17 apr 202478.737,7278.737,7278.737,7278.737,7278.737,72-
16 apr 202479.143,6079.143,6079.143,6079.143,6079.143,60-
15 apr 202479.907,7479.907,7479.907,7479.907,7479.907,74-
12 apr 202479.634,4579.634,4579.634,4579.634,4579.634,45-
11 apr 202480.038,6280.038,6280.038,6280.038,6280.038,62-
10 apr 202480.193,6380.193,6380.193,6380.193,6380.193,63-
09 apr 2024------
08 apr 202481.088,3481.088,3481.088,3481.088,3481.088,34-
05 apr 202480.794,7280.794,7280.794,7280.794,7280.794,72-
04 apr 202481.344,0681.344,0681.344,0681.344,0681.344,06-
03 apr 202481.649,3581.649,3581.649,3581.649,3581.649,35-
02 apr 202481.240,4381.240,4381.240,4381.240,4381.240,43-
28 mar 202482.262,4082.262,4082.262,4082.262,4082.262,40-
27 mar 202482.330,7782.330,7782.330,7782.330,7782.330,77-
26 mar 202482.156,8782.156,8782.156,8782.156,8782.156,87-
25 mar 202481.942,9481.942,9481.942,9481.942,9481.942,94-
22 mar 202481.953,5981.953,5981.953,5981.953,5981.953,59-
21 mar 202482.031,1682.031,1682.031,1682.031,1682.031,16-
20 mar 202481.201,5881.201,5881.201,5881.201,5881.201,58-
19 mar 202481.138,3881.138,3881.138,3881.138,3881.138,38-
18 mar 202481.031,8681.031,8681.031,8681.031,8681.031,86-
15 mar 202481.223,2581.223,2581.223,2581.223,2581.223,25-
14 mar 202481.566,3781.566,3781.566,3781.566,3781.566,37-
13 mar 202481.578,8881.578,8881.578,8881.578,8881.578,88-
12 mar 202481.627,6681.627,6681.627,6681.627,6681.627,66-
11 mar 202481.055,3181.055,3181.055,3181.055,3181.055,31-
08 mar 202481.618,1581.618,1581.618,1581.618,1581.618,15-
07 mar 202481.890,5581.890,5581.890,5581.890,5581.890,55-
06 mar 202481.236,4081.236,4081.236,4081.236,4081.236,40-
05 mar 202480.994,6080.994,6080.994,6080.994,6080.994,60-
04 mar 202481.005,0881.005,0881.005,0881.005,0881.005,08-
01 mar 202480.609,1580.609,1580.609,1580.609,1580.609,15-
29 feb 202480.267,7380.267,7380.267,7380.267,7380.267,73-
28 feb 202480.358,6080.358,6080.358,6080.358,6080.358,60-
27 feb 202480.421,5180.421,5180.421,5180.421,5180.421,51-
26 feb 202480.157,6580.157,6580.157,6580.157,6580.157,65-
23 feb 202480.263,7580.263,7580.263,7580.263,7580.263,75-
22 feb 202479.878,9379.878,9379.878,9379.878,9379.878,93-
21 feb 202478.691,8978.691,8978.691,8978.691,8978.691,89-
20 feb 202479.101,4679.101,4679.101,4679.101,4679.101,46-
19 feb 202479.168,9379.168,9379.168,9379.168,9379.168,93-
16 feb 202479.308,5579.308,5579.308,5579.308,5579.308,55-
15 feb 202478.904,4578.904,4578.904,4578.904,4578.904,45-
14 feb 202478.529,5178.529,5178.529,5178.529,5178.529,51-
13 feb 202477.895,2577.895,2577.895,2577.895,2577.895,25-
12 feb 202478.829,9978.829,9978.829,9978.829,9978.829,99-
09 feb 202478.579,6478.579,6478.579,6478.579,6478.579,64-
08 feb 202478.428,1078.428,1078.428,1078.428,1078.428,10-
07 feb 202477.852,0477.852,0477.852,0477.852,0477.852,04-
06 feb 202477.820,0177.820,0177.820,0177.820,0177.820,01-
05 feb 202477.372,6377.372,6377.372,6377.372,6377.372,63-
02 feb 202477.385,5677.385,5677.385,5677.385,5677.385,56-
01 feb 202477.541,3377.541,3377.541,3377.541,3377.541,33-
31 gen 202477.753,8377.753,8377.753,8377.753,8377.753,83-
30 gen 202478.007,8078.007,8078.007,8078.007,8078.007,80-
29 gen 202477.804,5977.804,5977.804,5977.804,5977.804,59-
26 gen 202477.786,5777.786,5777.786,5777.786,5777.786,57-
25 gen 202476.971,9576.971,9576.971,9576.971,9576.971,95-
24 gen 202476.483,3076.483,3076.483,3076.483,3076.483,30-
23 gen 202475.583,8275.583,8275.583,8275.583,8275.583,82-
22 gen 202475.914,4375.914,4375.914,4375.914,4375.914,43-
19 gen 202475.305,2575.305,2575.305,2575.305,2575.305,25-
18 gen 202475.484,9075.484,9075.484,9075.484,9075.484,90-
17 gen 202474.698,7274.698,7274.698,7274.698,7274.698,72-
16 gen 202475.336,6375.336,6375.336,6375.336,6375.336,63-
15 gen 202475.401,0275.401,0275.401,0275.401,0275.401,02-
12 gen 202475.912,4275.912,4275.912,4275.912,4275.912,42-
11 gen 202475.010,0775.010,0775.010,0775.010,0775.010,07-
10 gen 202475.137,2375.137,2375.137,2375.137,2375.137,23-
09 gen 202475.083,6775.083,6775.083,6775.083,6775.083,67-
08 gen 202475.222,0575.222,0575.222,0575.222,0575.222,05-
05 gen 202474.780,9874.780,9874.780,9874.780,9874.780,98-
04 gen 202475.118,1575.118,1575.118,1575.118,1575.118,15-
03 gen 202475.002,7275.002,7275.002,7275.002,7275.002,72-
02 gen 202475.996,0875.996,0875.996,0875.996,0875.996,08-
29 dic 202376.349,8676.349,8676.349,8676.349,8676.349,86-
28 dic 202376.328,9176.328,9176.328,9176.328,9176.328,91-
27 dic 202376.518,3676.518,3676.518,3676.518,3676.518,36-
22 dic 202376.417,0876.417,0876.417,0876.417,0876.417,08-
21 dic 202376.530,8276.530,8276.530,8276.530,8276.530,82-
20 dic 202376.641,4376.641,4376.641,4376.641,4376.641,43-
19 dic 202376.529,6576.529,6576.529,6576.529,6576.529,65-
18 dic 202376.292,4476.292,4476.292,4476.292,4476.292,44-
15 dic 202376.724,3776.724,3776.724,3776.724,3776.724,37-
14 dic 202376.374,7576.374,7576.374,7576.374,7576.374,75-
13 dic 202375.897,3875.897,3875.897,3875.897,3875.897,38-
12 dic 202375.897,5075.897,5075.897,5075.897,5075.897,50-
11 dic 202375.949,8275.949,8275.949,8275.949,8275.949,82-
08 dic 202375.674,4875.674,4875.674,4875.674,4875.674,48-
07 dic 202374.921,7474.921,7474.921,7474.921,7474.921,74-
06 dic 202375.057,7075.057,7075.057,7075.057,7075.057,70-
05 dic 202374.851,7274.851,7274.851,7274.851,7274.851,72-
04 dic 202374.301,2374.301,2374.301,2374.301,2374.301,23-
*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...