Italia markets close in 26 minutes
FTSE MIB
34.452,25 -8,27 (-0,02%) Dow Jones
39.414,68 -256,36 (-0,65%) Nasdaq
16.870,32 +68,77 (+0,41%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,44 -0,13 (-0,17%) Bitcoin EUR
62.666,77 -2.087,21 (-3,22%)
radicant SDG Impact Solutions Fund - Global Sustainable Equities (0P0001PUBE.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 17 mag 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 16 mag 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 15 mag 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 14 mag 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 13 mag 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 10 mag 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 08 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 07 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 06 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 03 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 02 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 30 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 29 apr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 26 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 25 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 24 apr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 23 apr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 22 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 19 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 18 apr 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 17 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 16 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 12 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 11 apr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 10 apr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 09 apr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 08 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 05 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 04 apr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 03 apr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 02 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 28 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 27 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 26 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 25 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 22 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 21 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 20 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 15 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 14 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 13 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 12 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 11 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 08 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 07 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 06 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 05 mar 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 04 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 01 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 29 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 28 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 27 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 23 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 22 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 21 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 20 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 15 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 14 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 09 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 08 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 07 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 31 gen 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 30 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 29 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 26 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 23 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 22 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 19 gen 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 18 gen 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 17 gen 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 16 gen 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 11 gen 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 10 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 09 gen 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 08 gen 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 27 dic 2023 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| *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.