Italia markets closed

Caja Ingenieros Bolsa USA I FI (0P0001CERJ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,50+0,27 (+1,23%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024------
13 giu 202422,5022,5022,5022,5022,50-
12 giu 202422,2322,2322,2322,2322,23-
11 giu 202422,1822,1822,1822,1822,18-
10 giu 202422,0422,0422,0422,0422,04-
07 giu 202421,9121,9121,9121,9121,91-
06 giu 202421,7521,7521,7521,7521,75-
05 giu 202421,8521,8521,8521,8521,85-
04 giu 202421,5421,5421,5421,5421,54-
03 giu 202421,4121,4121,4121,4121,41-
31 mag 202421,5221,5221,5221,5221,52-
30 mag 202421,5121,5121,5121,5121,51-
29 mag 202421,7421,7421,7421,7421,74-
28 mag 202421,7921,7921,7921,7921,79-
27 mag 202421,8121,8121,8121,8121,81-
24 mag 202421,8521,8521,8521,8521,85-
23 mag 202421,7821,7821,7821,7821,78-
22 mag 202421,8621,8621,8621,8621,86-
21 mag 202421,8521,8521,8521,8521,85-
20 mag 202421,8021,8021,8021,8021,80-
17 mag 2024------
16 mag 202421,7421,7421,7421,7421,74-
15 mag 202421,8021,8021,8021,8021,80-
14 mag 202421,6421,6421,6421,6421,64-
13 mag 202421,5821,5821,5821,5821,58-
10 mag 202421,6521,6521,6521,6521,65-
09 mag 202421,5721,5721,5721,5721,57-
08 mag 202421,5421,5421,5421,5421,54-
07 mag 202421,5221,5221,5221,5221,52-
06 mag 202421,4621,4621,4621,4621,46-
03 mag 202421,2321,2321,2321,2321,23-
02 mag 202421,0321,0321,0321,0321,03-
30 apr 202421,1121,1121,1121,1121,11-
29 apr 202421,3521,3521,3521,3521,35-
26 apr 202421,3521,3521,3521,3521,35-
25 apr 202421,0021,0021,0021,0021,00-
24 apr 202421,0621,0621,0621,0621,06-
23 apr 202420,9520,9520,9520,9520,95-
22 apr 202420,7720,7720,7720,7720,77-
19 apr 202420,5620,5620,5620,5620,56-
18 apr 202420,7720,7720,7720,7720,77-
17 apr 202420,7820,7820,7820,7820,78-
16 apr 202421,0021,0021,0021,0021,00-
15 apr 202421,0221,0221,0221,0221,02-
12 apr 202421,2721,2721,2721,2721,27-
11 apr 202421,3921,3921,3921,3921,39-
10 apr 202421,1721,1721,1721,1721,17-
09 apr 202421,1621,1621,1621,1621,16-
08 apr 202421,1421,1421,1421,1421,14-
05 apr 202421,2021,2021,2021,2021,20-
04 apr 202420,9520,9520,9520,9520,95-
03 apr 202421,2121,2121,2121,2121,21-
02 apr 202421,3121,3121,3121,3121,31-
28 mar 2024------
27 mar 202421,4621,4621,4621,4621,46-
26 mar 202421,3221,3221,3221,3221,32-
25 mar 202421,3621,3621,3621,3621,36-
22 mar 202421,5621,5621,5621,5621,56-
21 mar 202421,4921,4921,4921,4921,49-
20 mar 202421,2921,2921,2921,2921,29-
19 mar 202421,2221,2221,2221,2221,22-
18 mar 202421,0521,0521,0521,0521,05-
15 mar 202420,8720,8720,8720,8720,87-
14 mar 202420,9820,9820,9820,9820,98-
13 mar 202420,8620,8620,8620,8620,86-
12 mar 202420,9520,9520,9520,9520,95-
11 mar 202420,6920,6920,6920,6920,69-
08 mar 202420,7020,7020,7020,7020,70-
07 mar 202420,8820,8820,8820,8820,88-
06 mar 202420,7520,7520,7520,7520,75-
05 mar 202420,7120,7120,7120,7120,71-
04 mar 202421,0221,0221,0221,0221,02-
01 mar 202421,1121,1121,1121,1121,11-
29 feb 202420,9820,9820,9820,9820,98-
28 feb 202420,8520,8520,8520,8520,85-
27 feb 202420,8620,8620,8620,8620,86-
26 feb 202420,8120,8120,8120,8120,81-
23 feb 202420,9120,9120,9120,9120,91-
22 feb 202420,8820,8820,8820,8820,88-
21 feb 202420,3420,3420,3420,3420,34-
20 feb 202420,3720,3720,3720,3720,37-
19 feb 202420,5520,5520,5520,5520,55-
16 feb 202420,5620,5620,5620,5620,56-
15 feb 202420,6620,6620,6620,6620,66-
14 feb 202420,7320,7320,7320,7320,73-
13 feb 202420,4820,4820,4820,4820,48-
12 feb 202420,6520,6520,6520,6520,65-
09 feb 202420,7520,7520,7520,7520,75-
08 feb 202420,6220,6220,6220,6220,62-
07 feb 202420,6420,6420,6420,6420,64-
06 feb 202420,4920,4920,4920,4920,49-
05 feb 202420,5120,5120,5120,5120,51-
02 feb 202420,4520,4520,4520,4520,45-
01 feb 202420,1120,1120,1120,1120,11-
31 gen 202419,8719,8719,8719,8719,87-
30 gen 202420,2220,2220,2220,2220,22-
29 gen 202420,2120,2120,2120,2120,21-
26 gen 202420,0020,0020,0020,0020,00-
25 gen 202420,0120,0120,0120,0120,01-
24 gen 202419,8319,8319,8319,8319,83-
*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...