Italia markets open in 1 hour 3 minutes

Aperture Credit Opportunities AYH EURInc (0P0001IC8I.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
95,78+0,18 (+0,19%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 2024------
03 giu 202495,7895,7895,7895,7895,78-
31 mag 202495,6095,6095,6095,6095,60-
30 mag 202495,5095,5095,5095,5095,50-
29 mag 202495,4995,4995,4995,4995,49-
28 mag 2024------
27 mag 2024------
24 mag 202495,4295,4295,4295,4295,42-
23 mag 202495,4995,4995,4995,4995,49-
22 mag 202495,5095,5095,5095,5095,50-
21 mag 202495,5895,5895,5895,5895,58-
20 mag 2024------
17 mag 202495,5795,5795,5795,5795,57-
16 mag 202495,5695,5695,5695,5695,56-
15 mag 202495,4595,4595,4595,4595,45-
14 mag 202495,3995,3995,3995,3995,39-
14 mag 20240.82 Dividendo
13 mag 202496,1996,1996,1996,1995,37-
10 mag 202496,2196,2196,2196,2195,39-
09 mag 2024------
08 mag 202496,1496,1496,1496,1495,32-
07 mag 202496,1096,1096,1096,1095,28-
06 mag 202496,1696,1696,1696,1695,34-
03 mag 202496,0496,0496,0496,0495,22-
02 mag 202495,8095,8095,8095,8094,98-
30 apr 202495,6195,6195,6195,6194,80-
29 apr 202495,6195,6195,6195,6194,79-
26 apr 202495,5895,5895,5895,5894,76-
25 apr 202495,5495,5495,5495,5494,73-
24 apr 202495,6595,6595,6595,6594,83-
23 apr 202495,5395,5395,5395,5394,72-
22 apr 202495,3895,3895,3895,3894,57-
19 apr 202495,3095,3095,3095,3094,49-
18 apr 202495,2595,2595,2595,2594,44-
17 apr 202494,8694,8694,8694,8694,06-
16 apr 202495,2395,2395,2395,2394,42-
15 apr 202495,3895,3895,3895,3894,57-
12 apr 2024------
11 apr 202495,3495,3495,3495,3494,53-
10 apr 202495,4695,4695,4695,4694,65-
09 apr 202495,5995,5995,5995,5994,78-
09 apr 20241.26 Dividendo
08 apr 202496,7296,7296,7296,7294,65-
05 apr 202496,7296,7296,7296,7294,64-
04 apr 202496,8796,8796,8796,8794,79-
03 apr 202496,8896,8896,8896,8894,81-
02 apr 202496,8996,8996,8996,8994,81-
28 mar 202496,9696,9696,9696,9694,88-
27 mar 202496,8996,8996,8996,8994,82-
26 mar 202496,8796,8796,8796,8794,80-
25 mar 202497,0297,0297,0297,0294,94-
22 mar 202496,9296,9296,9296,9294,84-
21 mar 202497,1297,1297,1297,1295,04-
20 mar 202497,5697,5697,5697,5695,47-
19 mar 202497,9097,9097,9097,9095,80-
18 mar 202497,8897,8897,8897,8895,78-
15 mar 202497,8297,8297,8297,8295,72-
14 mar 202497,7297,7297,7297,7295,62-
13 mar 202497,6797,6797,6797,6795,57-
12 mar 202497,6297,6297,6297,6295,52-
11 mar 202497,6197,6197,6197,6195,52-
08 mar 202497,5797,5797,5797,5795,48-
07 mar 202497,5097,5097,5097,5095,41-
06 mar 202497,3397,3397,3397,3395,24-
05 mar 202497,3097,3097,3097,3095,21-
04 mar 202497,2897,2897,2897,2895,19-
01 mar 202497,1597,1597,1597,1595,07-
29 feb 202497,0697,0697,0697,0694,98-
28 feb 202496,9996,9996,9996,9994,91-
27 feb 202496,9496,9496,9496,9494,86-
26 feb 202496,9496,9496,9496,9494,87-
23 feb 202496,9296,9296,9296,9294,85-
22 feb 202496,8896,8896,8896,8894,80-
21 feb 202496,7796,7796,7796,7794,69-
20 feb 202496,8296,8296,8296,8294,74-
19 feb 2024------
16 feb 202496,6496,6496,6496,6494,57-
15 feb 202496,6596,6596,6596,6594,58-
14 feb 202496,5796,5796,5796,5794,50-
13 feb 202496,5596,5596,5596,5594,48-
12 feb 202496,6896,6896,6896,6894,60-
09 feb 202496,6696,6696,6696,6694,58-
08 feb 2024------
07 feb 202496,5696,5696,5696,5694,49-
06 feb 2024------
05 feb 202496,4496,4496,4496,4494,37-
02 feb 202496,5496,5496,5496,5494,47-
01 feb 202496,5496,5496,5496,5494,47-
31 gen 202496,5796,5796,5796,5794,50-
30 gen 202496,5896,5896,5896,5894,51-
29 gen 202496,6196,6196,6196,6194,54-
26 gen 202496,7596,7596,7596,7594,67-
25 gen 2024------
24 gen 2024------
23 gen 202496,5496,5496,5496,5494,47-
22 gen 202496,4996,4996,4996,4994,42-
19 gen 202496,4096,4096,4096,4094,33-
18 gen 202496,4396,4396,4396,4394,36-
17 gen 202496,3596,3596,3596,3594,28-
16 gen 202496,5996,5996,5996,5994,52-
*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...