Italia markets close in 2 hours 36 minutes

Allianz Cyber Security IT EUR Acc (0P0001OSFU.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
994,35-18,75 (-1,85%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 2024994,35994,35994,35994,35994,35-
17 apr 20241.013,101.013,101.013,101.013,101.013,10-
16 apr 20241.010,451.010,451.010,451.010,451.010,45-
15 apr 20241.036,191.036,191.036,191.036,191.036,19-
12 apr 20241.060,271.060,271.060,271.060,271.060,27-
11 apr 20241.038,441.038,441.038,441.038,441.038,44-
10 apr 20241.037,971.037,971.037,971.037,971.037,97-
09 apr 20241.035,171.035,171.035,171.035,171.035,17-
08 apr 20241.039,981.039,981.039,981.039,981.039,98-
05 apr 20241.019,301.019,301.019,301.019,301.019,30-
04 apr 20241.035,661.035,661.035,661.035,661.035,66-
03 apr 20241.041,581.041,581.041,581.041,581.041,58-
02 apr 20241.056,991.056,991.056,991.056,991.056,99-
28 mar 20241.046,971.046,971.046,971.046,971.046,97-
27 mar 20241.048,571.048,571.048,571.048,571.048,57-
26 mar 20241.044,941.044,941.044,941.044,941.044,94-
25 mar 2024------
22 mar 20241.056,401.056,401.056,401.056,401.056,40-
21 mar 20241.041,441.041,441.041,441.041,441.041,44-
20 mar 20241.033,341.033,341.033,341.033,341.033,34-
19 mar 20241.032,231.032,231.032,231.032,231.032,23-
18 mar 20241.015,821.015,821.015,821.015,821.015,82-
15 mar 20241.035,651.035,651.035,651.035,651.035,65-
14 mar 20241.046,591.046,591.046,591.046,591.046,59-
13 mar 20241.052,211.052,211.052,211.052,211.052,21-
12 mar 20241.038,501.038,501.038,501.038,501.038,50-
11 mar 20241.050,221.050,221.050,221.050,221.050,22-
08 mar 20241.064,731.064,731.064,731.064,731.064,73-
07 mar 20241.051,831.051,831.051,831.051,831.051,83-
06 mar 20241.040,911.040,911.040,911.040,911.040,91-
05 mar 20241.080,391.080,391.080,391.080,391.080,39-
04 mar 20241.082,881.082,881.082,881.082,881.082,88-
01 mar 20241.083,981.083,981.083,981.083,981.083,98-
29 feb 20241.063,501.063,501.063,501.063,501.063,50-
28 feb 2024------
27 feb 20241.063,341.063,341.063,341.063,341.063,34-
26 feb 20241.050,401.050,401.050,401.050,401.050,40-
23 feb 20241.044,231.044,231.044,231.044,231.044,23-
22 feb 20241.011,421.011,421.011,421.011,421.011,42-
21 feb 20241.059,941.059,941.059,941.059,941.059,94-
20 feb 20241.079,591.079,591.079,591.079,591.079,59-
19 feb 2024------
16 feb 20241.098,711.098,711.098,711.098,711.098,71-
15 feb 20241.109,281.109,281.109,281.109,281.109,28-
14 feb 20241.089,871.089,871.089,871.089,871.089,87-
13 feb 20241.107,341.107,341.107,341.107,341.107,34-
12 feb 20241.123,341.123,341.123,341.123,341.123,34-
09 feb 20241.090,751.090,751.090,751.090,751.090,75-
08 feb 2024------
07 feb 20241.048,281.048,281.048,281.048,281.048,28-
06 feb 20241.053,911.053,911.053,911.053,911.053,91-
05 feb 2024------
02 feb 20241.037,411.037,411.037,411.037,411.037,41-
01 feb 20241.023,741.023,741.023,741.023,741.023,74-
31 gen 20241.043,901.043,901.043,901.043,901.043,90-
30 gen 20241.055,401.055,401.055,401.055,401.055,40-
29 gen 20241.030,431.030,431.030,431.030,431.030,43-
26 gen 2024------
25 gen 2024------
24 gen 20241.031,741.031,741.031,741.031,741.031,74-
23 gen 20241.032,161.032,161.032,161.032,161.032,16-
22 gen 20241.015,331.015,331.015,331.015,331.015,33-
19 gen 20241.002,781.002,781.002,781.002,781.002,78-
18 gen 2024986,15986,15986,15986,15986,15-
17 gen 2024994,13994,13994,13994,13994,13-
16 gen 2024989,80989,80989,80989,80989,80-
15 gen 2024------
12 gen 2024980,28980,28980,28980,28980,28-
11 gen 2024971,66971,66971,66971,66971,66-
10 gen 2024963,19963,19963,19963,19963,19-
09 gen 2024952,21952,21952,21952,21952,21-
08 gen 2024925,90925,90925,90925,90925,90-
05 gen 2024------
04 gen 2024------
03 gen 2024------
02 gen 2024969,65969,65969,65969,65969,65-
29 dic 2023973,45973,45973,45973,45973,45-
28 dic 2023967,90967,90967,90967,90967,90-
27 dic 2023976,68976,68976,68976,68976,68-
22 dic 2023972,21972,21972,21972,21972,21-
21 dic 2023961,17961,17961,17961,17961,17-
20 dic 2023977,14977,14977,14977,14977,14-
19 dic 2023973,52973,52973,52973,52973,52-
18 dic 2023------
15 dic 2023953,22953,22953,22953,22953,22-
14 dic 2023957,23957,23957,23957,23957,23-
13 dic 2023954,68954,68954,68954,68954,68-
12 dic 2023943,13943,13943,13943,13943,13-
11 dic 2023937,14937,14937,14937,14937,14-
08 dic 2023------
07 dic 2023914,98914,98914,98914,98914,98-
06 dic 2023922,01922,01922,01922,01922,01-
05 dic 2023916,77916,77916,77916,77916,77-
04 dic 2023917,27917,27917,27917,27917,27-
01 dic 2023903,76903,76903,76903,76903,76-
30 nov 2023------
29 nov 2023880,76880,76880,76880,76880,76-
28 nov 2023877,86877,86877,86877,86877,86-
27 nov 2023878,20878,20878,20878,20878,20-
*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...