Italia markets close in 7 hours 35 minutes
FTSE MIB
33.844,34 +97,68 (+0,29%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,68 +0,68 (+0,86%) Bitcoin EUR
53.750,58 +109,22 (+0,20%)
Abanca Gestión Conservador FI (0P00011FNY.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 24 apr 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 23 apr 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 22 apr 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 17 apr 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 16 apr 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 15 apr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 10 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 09 apr 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 08 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 03 apr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 02 apr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 26 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 25 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 20 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 19 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 18 mar 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 13 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 12 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 11 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 06 mar 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 05 mar 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 04 mar 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 28 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 27 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 26 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 21 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 20 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 19 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 14 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 13 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 12 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 09 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 08 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 07 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 06 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 05 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 02 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 01 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 31 gen 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 30 gen 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 29 gen 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 26 gen 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 25 gen 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 24 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 23 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 22 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 19 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 18 gen 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 17 gen 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 16 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 15 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 12 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 11 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 10 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 09 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 08 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 05 gen 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 04 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 03 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 02 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 29 dic 2023 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 28 dic 2023 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 27 dic 2023 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 22 dic 2023 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 21 dic 2023 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 20 dic 2023 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 19 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 18 dic 2023 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 15 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 14 dic 2023 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 13 dic 2023 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 12 dic 2023 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 11 dic 2023 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 08 dic 2023 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 07 dic 2023 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 06 dic 2023 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.