Italia markets close in 2 hours 12 minutes

Federated Hermes Global Emerging Markets Fund (0P000196KZ.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
2,6224-0,0169 (-0,64%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 20242,62242,62242,62242,62242,6224-
14 giu 20242,63932,63932,63932,63932,6393-
13 giu 20242,64132,64132,64132,64132,6413-
12 giu 20242,61202,61202,61202,61202,6120-
11 giu 20242,60812,60812,60812,60812,6081-
10 giu 20242,61012,61012,61012,61012,6101-
07 giu 20242,61912,61912,61912,61912,6191-
06 giu 20242,61912,61912,61912,61912,6191-
05 giu 20242,58972,58972,58972,58972,5897-
04 giu 20242,57412,57412,57412,57412,5741-
03 giu 2024------
31 mag 20242,59552,59552,59552,59552,5955-
30 mag 20242,61422,61422,61422,61422,6142-
29 mag 20242,67602,67602,67602,67602,6760-
28 mag 20242,69732,69732,69732,69732,6973-
27 mag 2024------
24 mag 20242,69592,69592,69592,69592,6959-
23 mag 20242,71942,71942,71942,71942,7194-
22 mag 20242,72832,72832,72832,72832,7283-
21 mag 20242,72762,72762,72762,72762,7276-
17 mag 20242,74102,74102,74102,74102,7410-
16 mag 20242,72662,72662,72662,72662,7266-
15 mag 20242,70042,70042,70042,70042,7004-
14 mag 20242,69262,69262,69262,69262,6926-
13 mag 20242,67342,67342,67342,67342,6734-
10 mag 20242,65062,65062,65062,65062,6506-
08 mag 20242,64022,64022,64022,64022,6402-
07 mag 20242,64632,64632,64632,64632,6463-
06 mag 2024------
03 mag 20242,61172,61172,61172,61172,6117-
02 mag 20242,59792,59792,59792,59792,5979-
30 apr 20242,60342,60342,60342,60342,6034-
29 apr 20242,60112,60112,60112,60112,6011-
26 apr 20242,57362,57362,57362,57362,5736-
25 apr 20242,54092,54092,54092,54092,5409-
24 apr 20242,56532,56532,56532,56532,5653-
23 apr 20242,50202,50202,50202,50202,5020-
22 apr 20242,48162,48162,48162,48162,4816-
19 apr 20242,45712,45712,45712,45712,4571-
18 apr 20242,50972,50972,50972,50972,5097-
17 apr 20242,49972,49972,49972,49972,4997-
16 apr 20242,50382,50382,50382,50382,5038-
15 apr 20242,56112,56112,56112,56112,5611-
12 apr 20242,60172,60172,60172,60172,6017-
11 apr 20242,62072,62072,62072,62072,6207-
10 apr 20242,61522,61522,61522,61522,6152-
09 apr 20242,60382,60382,60382,60382,6038-
08 apr 20242,59322,59322,59322,59322,5932-
05 apr 20242,58112,58112,58112,58112,5811-
04 apr 20242,59772,59772,59772,59772,5977-
03 apr 20242,58082,58082,58082,58082,5808-
02 apr 20242,58442,58442,58442,58442,5844-
28 mar 20242,54932,54932,54932,54932,5493-
27 mar 20242,54022,54022,54022,54022,5402-
26 mar 20242,54352,54352,54352,54352,5435-
25 mar 20242,52582,52582,52582,52582,5258-
22 mar 20242,54652,54652,54652,54652,5465-
21 mar 20242,53952,53952,53952,53952,5395-
20 mar 20242,47902,47902,47902,47902,4790-
19 mar 20242,45332,45332,45332,45332,4533-
18 mar 2024------
15 mar 20242,46312,46312,46312,46312,4631-
14 mar 20242,49872,49872,49872,49872,4987-
13 mar 20242,49042,49042,49042,49042,4904-
12 mar 20242,47602,47602,47602,47602,4760-
11 mar 20242,44752,44752,44752,44752,4475-
08 mar 20242,44522,44522,44522,44522,4452-
07 mar 20242,43452,43452,43452,43452,4345-
06 mar 20242,44152,44152,44152,44152,4415-
05 mar 20242,42742,42742,42742,42742,4274-
04 mar 20242,44182,44182,44182,44182,4418-
01 mar 20242,42052,42052,42052,42052,4205-
29 feb 20242,39952,39952,39952,39952,3995-
28 feb 20242,39112,39112,39112,39112,3911-
27 feb 20242,39782,39782,39782,39782,3978-
26 feb 20242,39532,39532,39532,39532,3953-
23 feb 20242,40462,40462,40462,40462,4046-
22 feb 20242,40422,40422,40422,40422,4042-
21 feb 20242,39702,39702,39702,39702,3970-
20 feb 20242,40012,40012,40012,40012,4001-
19 feb 20242,39032,39032,39032,39032,3903-
16 feb 20242,39712,39712,39712,39712,3971-
15 feb 20242,38222,38222,38222,38222,3822-
14 feb 20242,37182,37182,37182,37182,3718-
13 feb 20242,36852,36852,36852,36852,3685-
12 feb 20242,34452,34452,34452,34452,3445-
09 feb 20242,34932,34932,34932,34932,3493-
08 feb 20242,35292,35292,35292,35292,3529-
07 feb 20242,35932,35932,35932,35932,3593-
06 feb 20242,34632,34632,34632,34632,3463-
05 feb 2024------
02 feb 20242,28462,28462,28462,28462,2846-
01 feb 20242,27202,27202,27202,27202,2720-
31 gen 20242,25942,25942,25942,25942,2594-
30 gen 20242,27352,27352,27352,27352,2735-
29 gen 20242,29212,29212,29212,29212,2921-
26 gen 20242,27812,27812,27812,27812,2781-
25 gen 20242,29682,29682,29682,29682,2968-
24 gen 20242,28122,28122,28122,28122,2812-
*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...