Italia markets close in 1 hour 57 minutes

Nordea 1 - Alpha 10 MA Fd HBI CHF (0P0001HPRC.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
14,89-0,00 (-0,03%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 202414,8914,8914,8914,8914,89-
24 giu 2024------
21 giu 202414,8914,8914,8914,8914,89-
20 giu 202414,7714,7714,7714,7714,77-
19 giu 2024------
18 giu 202414,8014,8014,8014,8014,80-
17 giu 202414,7314,7314,7314,7314,73-
14 giu 202414,7314,7314,7314,7314,73-
13 giu 202414,6114,6114,6114,6114,61-
12 giu 202414,6614,6614,6614,6614,66-
11 giu 202414,7414,7414,7414,7414,74-
10 giu 202414,8414,8414,8414,8414,84-
07 giu 202414,8714,8714,8714,8714,87-
06 giu 202414,8414,8414,8414,8414,84-
05 giu 202414,6914,6914,6914,6914,69-
04 giu 202414,7414,7414,7414,7414,74-
03 giu 202414,6414,6414,6414,6414,64-
31 mag 202414,6214,6214,6214,6214,62-
30 mag 202414,6314,6314,6314,6314,63-
29 mag 2024------
28 mag 202414,7314,7314,7314,7314,73-
27 mag 2024------
24 mag 202414,9114,9114,9114,9114,91-
23 mag 202414,9814,9814,9814,9814,98-
22 mag 202415,0115,0115,0115,0115,01-
21 mag 202414,9914,9914,9914,9914,99-
17 mag 202415,0115,0115,0115,0115,01-
16 mag 202414,9914,9914,9914,9914,99-
15 mag 202414,9914,9914,9914,9914,99-
14 mag 202415,0215,0215,0215,0215,02-
13 mag 202415,0115,0115,0115,0115,01-
10 mag 2024------
08 mag 202415,0115,0115,0115,0115,01-
07 mag 202414,9814,9814,9814,9814,98-
06 mag 202414,9014,9014,9014,9014,90-
03 mag 202414,9614,9614,9614,9614,96-
02 mag 202415,0215,0215,0215,0215,02-
30 apr 202415,1015,1015,1015,1015,10-
29 apr 202415,1315,1315,1315,1315,13-
26 apr 202415,2015,2015,2015,2015,20-
25 apr 202415,1615,1615,1615,1615,16-
24 apr 202415,2115,2115,2115,2115,21-
23 apr 202415,2515,2515,2515,2515,25-
22 apr 202415,2815,2815,2815,2815,28-
19 apr 202415,1815,1815,1815,1815,18-
18 apr 202415,1915,1915,1915,1915,19-
17 apr 202415,1315,1315,1315,1315,13-
16 apr 202415,0715,0715,0715,0715,07-
15 apr 202415,0715,0715,0715,0715,07-
12 apr 202415,1115,1115,1115,1115,11-
11 apr 2024------
10 apr 202415,1015,1015,1015,1015,10-
09 apr 202415,1715,1715,1715,1715,17-
08 apr 202415,1715,1715,1715,1715,17-
05 apr 202415,2415,2415,2415,2415,24-
04 apr 202415,3215,3215,3215,3215,32-
03 apr 202415,4015,4015,4015,4015,40-
02 apr 202415,4615,4615,4615,4615,46-
28 mar 202415,6015,6015,6015,6015,60-
27 mar 202415,6015,6015,6015,6015,60-
26 mar 202415,4815,4815,4815,4815,48-
25 mar 202415,5115,5115,5115,5115,51-
22 mar 202415,6115,6115,6115,6115,61-
21 mar 2024------
20 mar 202415,6515,6515,6515,6515,65-
19 mar 202415,6515,6515,6515,6515,65-
18 mar 202415,6015,6015,6015,6015,60-
15 mar 202415,5615,5615,5615,5615,56-
14 mar 202415,6615,6615,6615,6615,66-
13 mar 202415,6215,6215,6215,6215,62-
12 mar 202415,6415,6415,6415,6415,64-
11 mar 202415,5815,5815,5815,5815,58-
08 mar 202415,5015,5015,5015,5015,50-
07 mar 202415,5715,5715,5715,5715,57-
06 mar 202415,5115,5115,5115,5115,51-
05 mar 202415,5215,5215,5215,5215,52-
04 mar 202415,5515,5515,5515,5515,55-
01 mar 202415,5515,5515,5515,5515,55-
29 feb 202415,5915,5915,5915,5915,59-
28 feb 202415,5915,5915,5915,5915,59-
27 feb 202415,5915,5915,5915,5915,59-
26 feb 202415,6515,6515,6515,6515,65-
23 feb 202415,6915,6915,6915,6915,69-
22 feb 202415,6715,6715,6715,6715,67-
21 feb 202415,7215,7215,7215,7215,72-
20 feb 202415,7515,7515,7515,7515,75-
19 feb 2024------
16 feb 202415,7315,7315,7315,7315,73-
15 feb 202415,8515,8515,8515,8515,85-
14 feb 202415,8915,8915,8915,8915,89-
13 feb 202415,9315,9315,9315,9315,93-
12 feb 202415,8715,8715,8715,8715,87-
09 feb 2024------
08 feb 202415,9915,9915,9915,9915,99-
07 feb 2024------
06 feb 202415,9615,9615,9615,9615,96-
05 feb 202416,0316,0316,0316,0316,03-
02 feb 202415,9615,9615,9615,9615,96-
01 feb 202416,0216,0216,0216,0216,02-
*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...