Italia markets closed

Flornoy Valeurs Familiales I (0P0000VVWC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21.001,00-76,40 (-0,36%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 2024------
28 giu 202421.001,0221.001,0221.001,0221.001,0221.001,02-
27 giu 202421.077,4021.077,4021.077,4021.077,4021.077,40-
26 giu 202421.201,5721.201,5721.201,5721.201,5721.201,57-
25 giu 202421.306,5621.306,5621.306,5621.306,5621.306,56-
24 giu 202421.357,1321.357,1321.357,1321.357,1321.357,13-
21 giu 202421.200,2221.200,2221.200,2221.200,2221.200,22-
20 giu 202421.393,5721.393,5721.393,5721.393,5721.393,57-
19 giu 202421.176,2721.176,2721.176,2721.176,2721.176,27-
18 giu 202421.267,1021.267,1021.267,1021.267,1021.267,10-
17 giu 202421.101,3621.101,3621.101,3621.101,3621.101,36-
14 giu 202421.082,3821.082,3821.082,3821.082,3821.082,38-
13 giu 202421.385,5621.385,5621.385,5621.385,5621.385,56-
12 giu 202421.679,3621.679,3621.679,3621.679,3621.679,36-
11 giu 202421.450,7821.450,7821.450,7821.450,7821.450,78-
10 giu 202421.651,8121.651,8121.651,8121.651,8121.651,81-
07 giu 202421.749,4521.749,4521.749,4521.749,4521.749,45-
06 giu 202421.749,2421.749,2421.749,2421.749,2421.749,24-
05 giu 202421.666,8421.666,8421.666,8421.666,8421.666,84-
04 giu 202421.491,3821.491,3821.491,3821.491,3821.491,38-
03 giu 202421.568,5221.568,5221.568,5221.568,5221.568,52-
31 mag 202421.532,3621.532,3621.532,3621.532,3621.532,36-
30 mag 202421.375,4121.375,4121.375,4121.375,4121.375,41-
29 mag 202421.271,0621.271,0621.271,0621.271,0621.271,06-
28 mag 202421.501,2321.501,2321.501,2321.501,2321.501,23-
27 mag 202421.620,7621.620,7621.620,7621.620,7621.620,76-
24 mag 202421.514,1721.514,1721.514,1721.514,1721.514,17-
23 mag 202421.504,9121.504,9121.504,9121.504,9121.504,91-
22 mag 202421.473,9221.473,9221.473,9221.473,9221.473,92-
21 mag 202421.517,4521.517,4521.517,4521.517,4521.517,45-
20 mag 2024------
17 mag 202421.429,0121.429,0121.429,0121.429,0121.429,01-
16 mag 202421.471,4421.471,4421.471,4421.471,4421.471,44-
15 mag 202421.565,1621.565,1621.565,1621.565,1621.565,16-
14 mag 202421.475,8121.475,8121.475,8121.475,8121.475,81-
13 mag 202421.416,7821.416,7821.416,7821.416,7821.416,78-
10 mag 202421.404,3821.404,3821.404,3821.404,3821.404,38-
09 mag 2024------
08 mag 2024------
07 mag 202421.262,8621.262,8621.262,8621.262,8621.262,86-
06 mag 202421.002,6021.002,6021.002,6021.002,6021.002,60-
03 mag 202420.866,4420.866,4420.866,4420.866,4420.866,44-
02 mag 202420.756,3020.756,3020.756,3020.756,3020.756,30-
30 apr 202420.787,3020.787,3020.787,3020.787,3020.787,30-
29 apr 202420.991,2520.991,2520.991,2520.991,2520.991,25-
26 apr 202420.976,7620.976,7620.976,7620.976,7620.976,76-
25 apr 202420.798,1220.798,1220.798,1220.798,1220.798,12-
24 apr 202420.967,1720.967,1720.967,1720.967,1720.967,17-
23 apr 202421.012,1621.012,1621.012,1621.012,1621.012,16-
22 apr 202420.785,2120.785,2120.785,2120.785,2120.785,21-
19 apr 202420.625,2420.625,2420.625,2420.625,2420.625,24-
18 apr 202420.667,9120.667,9120.667,9120.667,9120.667,91-
17 apr 202420.533,7520.533,7520.533,7520.533,7520.533,75-
16 apr 202420.528,3320.528,3320.528,3320.528,3320.528,33-
15 apr 202420.760,8520.760,8520.760,8520.760,8520.760,85-
12 apr 202420.740,1420.740,1420.740,1420.740,1420.740,14-
11 apr 202420.745,7420.745,7420.745,7420.745,7420.745,74-
10 apr 202420.790,0320.790,0320.790,0320.790,0320.790,03-
09 apr 202420.808,2220.808,2220.808,2220.808,2220.808,22-
08 apr 202420.914,0420.914,0420.914,0420.914,0420.914,04-
05 apr 202420.784,0520.784,0520.784,0520.784,0520.784,05-
04 apr 202420.952,9620.952,9620.952,9620.952,9620.952,96-
03 apr 202420.945,5320.945,5320.945,5320.945,5320.945,53-
02 apr 202420.819,3120.819,3120.819,3120.819,3120.819,31-
28 mar 202420.973,5720.973,5720.973,5720.973,5720.973,57-
27 mar 202420.989,7920.989,7920.989,7920.989,7920.989,79-
26 mar 202420.910,4220.910,4220.910,4220.910,4220.910,42-
25 mar 202420.909,0820.909,0820.909,0820.909,0820.909,08-
22 mar 202420.906,9120.906,9120.906,9120.906,9120.906,91-
21 mar 202420.895,0720.895,0720.895,0720.895,0720.895,07-
20 mar 202420.788,6520.788,6520.788,6520.788,6520.788,65-
19 mar 202420.768,9120.768,9120.768,9120.768,9120.768,91-
18 mar 202420.737,1020.737,1020.737,1020.737,1020.737,10-
15 mar 202420.765,0420.765,0420.765,0420.765,0420.765,04-
14 mar 202420.741,1720.741,1720.741,1720.741,1720.741,17-
13 mar 202420.736,3520.736,3520.736,3520.736,3520.736,35-
12 mar 202420.711,3220.711,3220.711,3220.711,3220.711,32-
11 mar 202420.538,5820.538,5820.538,5820.538,5820.538,58-
08 mar 202420.617,1120.617,1120.617,1120.617,1120.617,11-
07 mar 202420.641,1920.641,1920.641,1920.641,1920.641,19-
06 mar 202420.436,2120.436,2120.436,2120.436,2120.436,21-
05 mar 202420.365,6020.365,6020.365,6020.365,6020.365,60-
04 mar 202420.456,8120.456,8120.456,8120.456,8120.456,81-
01 mar 202420.474,8620.474,8620.474,8620.474,8620.474,86-
29 feb 202420.346,1320.346,1320.346,1320.346,1320.346,13-
28 feb 202420.336,0920.336,0920.336,0920.336,0920.336,09-
27 feb 202420.401,5320.401,5320.401,5320.401,5320.401,53-
26 feb 202420.304,5920.304,5920.304,5920.304,5920.304,59-
23 feb 202420.364,2920.364,2920.364,2920.364,2920.364,29-
22 feb 202420.270,0620.270,0620.270,0620.270,0620.270,06-
21 feb 202420.056,6520.056,6520.056,6520.056,6520.056,65-
20 feb 202420.006,6420.006,6420.006,6420.006,6420.006,64-
19 feb 202420.067,2220.067,2220.067,2220.067,2220.067,22-
16 feb 202420.057,7620.057,7620.057,7620.057,7620.057,76-
15 feb 202419.944,8019.944,8019.944,8019.944,8019.944,80-
14 feb 202419.790,0519.790,0519.790,0519.790,0519.790,05-
13 feb 202419.693,8419.693,8419.693,8419.693,8419.693,84-
12 feb 202419.883,9919.883,9919.883,9919.883,9919.883,99-
09 feb 202419.728,4119.728,4119.728,4119.728,4119.728,41-
*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...