Italia markets close in 7 hours 32 minutes

Aperture European Innovation DX EUR Acc (0P0001MAPP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
144,51-0,71 (-0,49%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024------
05 giu 2024------
04 giu 2024144,51144,51144,51144,51144,51-
03 giu 2024145,22145,22145,22145,22145,22-
31 mag 2024144,41144,41144,41144,41144,41-
30 mag 2024144,54144,54144,54144,54144,54-
29 mag 2024144,51144,51144,51144,51144,51-
28 mag 2024------
27 mag 2024146,21146,21146,21146,21146,21-
24 mag 2024145,89145,89145,89145,89145,89-
23 mag 2024145,81145,81145,81145,81145,81-
22 mag 2024144,74144,74144,74144,74144,74-
21 mag 2024144,92144,92144,92144,92144,92-
20 mag 2024------
17 mag 2024144,08144,08144,08144,08144,08-
16 mag 2024144,30144,30144,30144,30144,30-
15 mag 2024144,64144,64144,64144,64144,64-
14 mag 2024143,40143,40143,40143,40143,40-
13 mag 2024143,34143,34143,34143,34143,34-
10 mag 2024143,61143,61143,61143,61143,61-
09 mag 2024------
08 mag 2024142,15142,15142,15142,15142,15-
07 mag 2024141,78141,78141,78141,78141,78-
06 mag 2024139,87139,87139,87139,87139,87-
03 mag 2024138,95138,95138,95138,95138,95-
02 mag 2024137,92137,92137,92137,92137,92-
30 apr 2024139,05139,05139,05139,05139,05-
29 apr 2024140,09140,09140,09140,09140,09-
26 apr 2024140,72140,72140,72140,72140,72-
25 apr 2024138,49138,49138,49138,49138,49-
24 apr 2024139,74139,74139,74139,74139,74-
23 apr 2024139,63139,63139,63139,63139,63-
22 apr 2024137,57137,57137,57137,57137,57-
19 apr 2024137,09137,09137,09137,09137,09-
18 apr 2024138,51138,51138,51138,51138,51-
17 apr 2024138,97138,97138,97138,97138,97-
16 apr 2024139,82139,82139,82139,82139,82-
15 apr 2024141,48141,48141,48141,48141,48-
12 apr 2024------
11 apr 2024141,47141,47141,47141,47141,47-
10 apr 2024141,64141,64141,64141,64141,64-
09 apr 2024141,42141,42141,42141,42141,42-
08 apr 2024142,72142,72142,72142,72142,72-
05 apr 2024142,10142,10142,10142,10142,10-
04 apr 2024142,63142,63142,63142,63142,63-
03 apr 2024142,98142,98142,98142,98142,98-
02 apr 2024142,30142,30142,30142,30142,30-
28 mar 2024143,55143,55143,55143,55143,55-
27 mar 2024143,50143,50143,50143,50143,50-
26 mar 2024143,76143,76143,76143,76143,76-
25 mar 2024143,57143,57143,57143,57143,57-
22 mar 2024143,56143,56143,56143,56143,56-
21 mar 2024143,63143,63143,63143,63143,63-
20 mar 2024141,73141,73141,73141,73141,73-
19 mar 2024141,72141,72141,72141,72141,72-
18 mar 2024141,70141,70141,70141,70141,70-
15 mar 2024141,50141,50141,50141,50141,50-
14 mar 2024142,57142,57142,57142,57142,57-
13 mar 2024142,63142,63142,63142,63142,63-
12 mar 2024142,67142,67142,67142,67142,67-
11 mar 2024140,88140,88140,88140,88140,88-
08 mar 2024142,46142,46142,46142,46142,46-
07 mar 2024143,76143,76143,76143,76143,76-
06 mar 2024140,87140,87140,87140,87140,87-
05 mar 2024140,02140,02140,02140,02140,02-
04 mar 2024140,93140,93140,93140,93140,93-
01 mar 2024139,99139,99139,99139,99139,99-
29 feb 2024138,87138,87138,87138,87138,87-
28 feb 2024138,81138,81138,81138,81138,81-
27 feb 2024139,24139,24139,24139,24139,24-
26 feb 2024138,90138,90138,90138,90138,90-
23 feb 2024137,90137,90137,90137,90137,90-
22 feb 2024137,62137,62137,62137,62137,62-
21 feb 2024134,83134,83134,83134,83134,83-
20 feb 2024135,18135,18135,18135,18135,18-
19 feb 2024136,25136,25136,25136,25136,25-
16 feb 2024136,39136,39136,39136,39136,39-
15 feb 2024135,46135,46135,46135,46135,46-
14 feb 2024135,03135,03135,03135,03135,03-
13 feb 2024133,82133,82133,82133,82133,82-
12 feb 2024135,67135,67135,67135,67135,67-
09 feb 2024135,56135,56135,56135,56135,56-
08 feb 2024------
07 feb 2024133,42133,42133,42133,42133,42-
06 feb 2024------
05 feb 2024132,65132,65132,65132,65132,65-
02 feb 2024131,85131,85131,85131,85131,85-
01 feb 2024131,79131,79131,79131,79131,79-
31 gen 2024------
30 gen 2024132,30132,30132,30132,30132,30-
29 gen 2024131,75131,75131,75131,75131,75-
26 gen 2024131,32131,32131,32131,32131,32-
25 gen 2024------
24 gen 2024------
23 gen 2024128,14128,14128,14128,14128,14-
22 gen 2024128,84128,84128,84128,84128,84-
19 gen 2024127,57127,57127,57127,57127,57-
18 gen 2024127,53127,53127,53127,53127,53-
17 gen 2024125,67125,67125,67125,67125,67-
16 gen 2024126,45126,45126,45126,45126,45-
*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...