Italia markets close in 1 hour 27 minutes
FTSE MIB
34.115,58 -543,97 (-1,57%) Dow Jones
38.535,42 -317,44 (-0,82%) Nasdaq
16.921,96 -97,92 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
79,78 -0,05 (-0,06%) Bitcoin EUR
62.565,80 +258,54 (+0,41%)
Abante Global Funds Abante Life Sciences Fund (0P0001FIN9.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | - | - | - | - | - | - |
| 28 mag 2024 | - | - | - | - | - | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 23 mag 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 22 mag 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 21 mag 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 16 mag 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
| 15 mag 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 14 mag 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 13 mag 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 10 mag 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 07 mag 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 06 mag 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 03 mag 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 02 mag 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 30 apr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 29 apr 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 26 apr 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 25 apr 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 24 apr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 23 apr 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 22 apr 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 19 apr 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 18 apr 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 17 apr 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,89 | - |
| 16 apr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 15 apr 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 12 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 11 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 10 apr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 09 apr 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 08 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 05 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 04 apr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 03 apr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 02 apr 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 28 mar 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 27 mar 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 26 mar 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 25 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 22 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 21 mar 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 20 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 19 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 18 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 15 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 14 mar 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 13 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 12 mar 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 11 mar 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 08 mar 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 07 mar 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 06 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 05 mar 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 04 mar 2024 | 10,49 | 10,49 | 10,49 | 10,49 | 10,49 | - |
| 01 mar 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 29 feb 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 28 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 27 feb 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 26 feb 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 23 feb 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 22 feb 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 21 feb 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 20 feb 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 19 feb 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 16 feb 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 15 feb 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 14 feb 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 13 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 12 feb 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 09 feb 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 08 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 07 feb 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 06 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 05 feb 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 02 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 01 feb 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 31 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 30 gen 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 29 gen 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 26 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 25 gen 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 22 gen 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 19 gen 2024 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | - |
| 18 gen 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 17 gen 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 16 gen 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 15 gen 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 12 gen 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 11 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 10 gen 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 09 gen 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 08 gen 2024 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | - |
| *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.