Italia markets open in 6 hours 24 minutes

Abante Índice Bolsa A FI (0P0001BODI.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,71-0,05 (-0,29%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 2024------
29 mag 2024------
28 mag 202415,6515,6515,6515,6515,65-
27 mag 202415,7115,7115,7115,7115,71-
24 mag 202415,6915,6915,6915,6915,69-
23 mag 202415,7415,7415,7415,7415,74-
22 mag 202415,7615,7615,7615,7615,76-
21 mag 202415,7615,7615,7615,7615,76-
20 mag 202415,7915,7915,7915,7915,79-
17 mag 202415,7315,7315,7315,7315,73-
16 mag 202415,7715,7715,7715,7715,77-
15 mag 202415,7215,7215,7215,7215,72-
14 mag 202415,6315,6315,6315,6315,63-
13 mag 202415,6315,6315,6315,6315,63-
10 mag 202415,6415,6415,6415,6415,64-
09 mag 202415,5815,5815,5815,5815,58-
08 mag 2024------
07 mag 202415,5515,5515,5515,5515,55-
06 mag 202415,4515,4515,4515,4515,45-
03 mag 202415,3615,3615,3615,3615,36-
02 mag 202415,2515,2515,2515,2515,25-
30 apr 202415,3315,3315,3315,3315,33-
29 apr 202415,3715,3715,3715,3715,37-
26 apr 202415,3715,3715,3715,3715,37-
25 apr 202415,1615,1615,1615,1615,16-
24 apr 202415,2915,2915,2915,2915,29-
23 apr 202415,3015,3015,3015,3015,30-
22 apr 202415,1515,1515,1515,1515,15-
19 apr 202415,1215,1215,1215,1215,12-
18 apr 202415,2115,2115,2115,2115,21-
17 apr 202415,1715,1715,1715,1715,17-
16 apr 202415,2415,2415,2415,2415,24-
15 apr 202415,4315,4315,4315,4315,43-
12 apr 202415,4515,4515,4515,4515,45-
11 apr 202415,4315,4315,4315,4315,43-
10 apr 202415,4215,4215,4215,4215,42-
09 apr 202415,4015,4015,4015,4015,40-
08 apr 202415,4615,4615,4615,4615,46-
05 apr 202415,4315,4315,4315,4315,43-
04 apr 202415,5315,5315,5315,5315,53-
03 apr 202415,5215,5215,5215,5215,52-
02 apr 202415,5115,5115,5115,5115,51-
28 mar 2024------
27 mar 202415,5515,5515,5515,5515,55-
26 mar 202415,5315,5315,5315,5315,53-
25 mar 202415,5115,5115,5115,5115,51-
22 mar 202415,5515,5515,5515,5515,55-
21 mar 202415,5615,5615,5615,5615,56-
20 mar 202415,3815,3815,3815,3815,38-
19 mar 202415,3615,3615,3615,3615,36-
18 mar 202415,3415,3415,3415,3415,34-
15 mar 202415,2515,2515,2515,2515,25-
14 mar 202415,3215,3215,3215,3215,32-
13 mar 202415,3415,3415,3415,3415,34-
12 mar 202415,3315,3315,3315,3315,33-
11 mar 202415,2215,2215,2215,2215,22-
08 mar 202415,2915,2915,2915,2915,29-
07 mar 202415,2915,2915,2915,2915,29-
06 mar 202415,2215,2215,2215,2215,22-
05 mar 202415,1815,1815,1815,1815,18-
04 mar 202415,2615,2615,2615,2615,26-
01 mar 202415,2515,2515,2515,2515,25-
29 feb 202415,1715,1715,1715,1715,17-
28 feb 202415,1415,1415,1415,1415,14-
27 feb 202415,1515,1515,1515,1515,15-
26 feb 202415,1615,1615,1615,1615,16-
23 feb 202415,2015,2015,2015,2015,20-
22 feb 202415,1515,1515,1515,1515,15-
21 feb 202414,9514,9514,9514,9514,95-
20 feb 202414,9714,9714,9714,9714,97-
19 feb 202415,0715,0715,0715,0715,07-
16 feb 202415,1015,1015,1015,1015,10-
15 feb 202415,0515,0515,0515,0515,05-
14 feb 202414,9714,9714,9714,9714,97-
13 feb 202414,9414,9414,9414,9414,94-
12 feb 202415,0715,0715,0715,0715,07-
09 feb 202414,9714,9714,9714,9714,97-
08 feb 202414,9514,9514,9514,9514,95-
07 feb 202414,9514,9514,9514,9514,95-
06 feb 202414,9114,9114,9114,9114,91-
05 feb 202414,8614,8614,8614,8614,86-
02 feb 202414,8614,8614,8614,8614,86-
01 feb 202414,7014,7014,7014,7014,70-
31 gen 202414,7514,7514,7514,7514,75-
30 gen 202414,8114,8114,8114,8114,81-
29 gen 202414,7814,7814,7814,7814,78-
26 gen 202414,7414,7414,7414,7414,74-
25 gen 202414,7114,7114,7114,7114,71-
24 gen 202414,6714,6714,6714,6714,67-
23 gen 202414,6014,6014,6014,6014,60-
22 gen 202414,5914,5914,5914,5914,59-
19 gen 202414,4514,4514,4514,4514,45-
18 gen 202414,4114,4114,4114,4114,41-
17 gen 202414,3614,3614,3614,3614,36-
16 gen 202414,4714,4714,4714,4714,47-
15 gen 202414,4614,4614,4614,4614,46-
12 gen 202414,4614,4614,4614,4614,46-
11 gen 202414,3614,3614,3614,3614,36-
10 gen 202414,4214,4214,4214,4214,42-
09 gen 202414,4214,4214,4214,4214,42-
*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...