Italia markets closed

Zentius Inversiones SICAV (0P0000X0DN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,97+0,71 (+2,19%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 2024------
26 apr 202432,9732,9732,9732,9732,97-
25 apr 202432,2732,2732,2732,2732,27-
24 apr 202432,5432,5432,5432,5432,54-
23 apr 202432,7232,7232,7232,7232,72-
22 apr 202432,3932,3932,3932,3932,39-
19 apr 202432,0332,0332,0332,0332,03-
18 apr 202432,7032,7032,7032,7032,70-
17 apr 202432,8232,8232,8232,8232,82-
16 apr 202433,2833,2833,2833,2833,28-
15 apr 202433,2633,2633,2633,2633,26-
12 apr 202433,7333,7333,7333,7333,73-
11 apr 202433,9033,9033,9033,9033,90-
10 apr 202433,5533,5533,5533,5533,55-
09 apr 202433,3033,3033,3033,3033,30-
08 apr 202433,4333,4333,4333,4333,43-
05 apr 202433,5433,5433,5433,5433,54-
04 apr 202433,1433,1433,1433,1433,14-
03 apr 202433,5433,5433,5433,5433,54-
02 apr 202433,5933,5933,5933,5933,59-
28 mar 202433,6033,6033,6033,6033,60-
27 mar 202433,5333,5333,5333,5333,53-
26 mar 202433,6133,6133,6133,6133,61-
25 mar 202433,7533,7533,7533,7533,75-
22 mar 202433,9633,9633,9633,9633,96-
21 mar 202433,7733,7733,7733,7733,77-
20 mar 202433,3933,3933,3933,3933,39-
19 mar 202433,2733,2733,2733,2733,27-
18 mar 202433,1133,1133,1133,1133,11-
15 mar 202432,7932,7932,7932,7932,79-
14 mar 202433,1533,1533,1533,1533,15-
13 mar 202433,0833,0833,0833,0833,08-
12 mar 202433,2233,2233,2233,2233,22-
11 mar 202432,4532,4532,4532,4532,45-
08 mar 202432,7032,7032,7032,7032,70-
07 mar 202433,0633,0633,0633,0633,06-
06 mar 202432,6932,6932,6932,6932,69-
05 mar 202432,4932,4932,4932,4932,49-
04 mar 202432,8532,8532,8532,8532,85-
01 mar 202432,8532,8532,8532,8532,85-
29 feb 202432,4632,4632,4632,4632,46-
28 feb 202432,2132,2132,2132,2132,21-
27 feb 202432,3432,3432,3432,3432,34-
26 feb 202432,3232,3232,3232,3232,32-
23 feb 202432,4632,4632,4632,4632,46-
22 feb 202432,5432,5432,5432,5432,54-
21 feb 202431,3731,3731,3731,3731,37-
20 feb 202431,4831,4831,4831,4831,48-
19 feb 202431,9931,9931,9931,9931,99-
16 feb 202432,0232,0232,0232,0232,02-
15 feb 202432,2532,2532,2532,2532,25-
14 feb 202432,3332,3332,3332,3332,33-
13 feb 202431,9931,9931,9931,9931,99-
12 feb 202432,2032,2032,2032,2032,20-
09 feb 202432,3332,3332,3332,3332,33-
08 feb 202432,0732,0732,0732,0732,07-
07 feb 202432,0132,0132,0132,0132,01-
06 feb 202431,6531,6531,6531,6531,65-
05 feb 202431,8431,8431,8431,8431,84-
02 feb 202431,6131,6131,6131,6131,61-
01 feb 202430,7430,7430,7430,7430,74-
31 gen 202430,5630,5630,5630,5630,56-
30 gen 202430,9230,9230,9230,9230,92-
29 gen 202430,9630,9630,9630,9630,96-
26 gen 202430,6330,6330,6330,6330,63-
25 gen 202430,6530,6530,6530,6530,65-
24 gen 202430,4030,4030,4030,4030,40-
23 gen 202430,1730,1730,1730,1730,17-
22 gen 202430,0630,0630,0630,0630,06-
19 gen 202429,9929,9929,9929,9929,99-
18 gen 202429,6029,6029,6029,6029,60-
17 gen 202429,3129,3129,3129,3129,31-
16 gen 202429,4629,4629,4629,4629,46-
15 gen 202429,2829,2829,2829,2829,28-
12 gen 202429,2829,2829,2829,2829,28-
11 gen 202429,0929,0929,0929,0929,09-
10 gen 202429,0629,0629,0629,0629,06-
09 gen 202428,8728,8728,8728,8728,87-
08 gen 202428,7328,7328,7328,7328,73-
05 gen 202428,2928,2928,2928,2928,29-
04 gen 202428,2028,2028,2028,2028,20-
03 gen 202428,2728,2728,2728,2728,27-
02 gen 202428,3928,3928,3928,3928,39-
29 dic 202328,5128,5128,5128,5128,51-
28 dic 202328,5128,5128,5128,5128,51-
27 dic 202328,4228,4228,4228,4228,42-
22 dic 202328,5228,5228,5228,5228,52-
21 dic 202328,5328,5328,5328,5328,53-
20 dic 202328,4628,4628,4628,4628,46-
19 dic 202328,6328,6328,6328,6328,63-
18 dic 202328,6828,6828,6828,6828,68-
15 dic 202328,4728,4728,4728,4728,47-
14 dic 202328,1428,1428,1428,1428,14-
13 dic 202328,5428,5428,5428,5428,54-
12 dic 202328,5628,5628,5628,5628,56-
11 dic 202328,3928,3928,3928,3928,39-
08 dic 202328,3828,3828,3828,3828,38-
07 dic 202328,1728,1728,1728,1728,17-
06 dic 202328,1028,1028,1028,1028,10-
*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...