Italia markets close in 8 hours 6 minutes

WisdomTree Livestock (AIGL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4025+0,0140 (+0,59%)
In data: 09:04AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20242,40402,40402,40402,40402,4040-
08 mag 20242,40402,40402,40402,40402,4040-
07 mag 20242,40252,40252,40252,40402,404015
06 mag 20242,40602,40602,40602,38002,38005
03 mag 20242,43252,43252,43252,43252,4325-
02 mag 20242,43252,43252,43252,43252,4325-
30 apr 20242,43252,43252,43252,43252,4325-
29 apr 20242,45952,45952,45952,43252,4325100
26 apr 20242,48002,48002,48002,48002,4800-
25 apr 20242,48002,48002,48002,48002,4800-
24 apr 20242,46602,46602,46602,48002,4800925
23 apr 20242,44602,44602,44602,44602,4460-
22 apr 20242,44602,44602,44602,44602,4460-
19 apr 20242,44602,44602,44602,44602,4460-
18 apr 20242,44602,44602,44602,44602,4460-
17 apr 20242,44602,44602,44602,44602,4460-
16 apr 20242,41602,41602,41602,44602,446070
15 apr 20242,37202,40502,37202,41752,41754.155
12 apr 20242,41652,41652,41652,41652,4165-
11 apr 20242,41652,41652,41652,41652,4165-
10 apr 20242,41652,41652,41652,41652,4165-
09 apr 20242,42002,42002,42002,41652,41651.654
08 apr 20242,41552,41552,41552,39202,3920100
05 apr 20242,42602,42602,42602,42602,4260-
04 apr 20242,42602,42602,42602,42602,4260-
03 apr 20242,42602,42602,42602,42602,4260-
02 apr 20242,42602,42602,42602,42602,4260-
28 mar 20242,41002,41002,41002,42602,42601.000
27 mar 20242,42702,42702,42702,42702,4270-
26 mar 20242,42702,42702,42702,42702,4270-
25 mar 20242,42702,42702,42702,42702,4270-
22 mar 20242,42702,42702,42702,42702,4270-
21 mar 20242,44802,44802,44802,42702,42701.000
20 mar 20242,44202,44202,44202,44202,4420-
19 mar 20242,45502,45502,45502,44202,44201.250
18 mar 20242,43502,43502,43502,44652,446550
15 mar 20242,43002,43002,43002,43002,4300-
14 mar 20242,43002,43002,43002,43002,4300-
13 mar 20242,43002,43002,43002,43002,4300-
12 mar 20242,41002,41002,41002,43002,4300100
11 mar 20242,46002,46002,46002,46002,4600-
08 mar 20242,46002,46002,46002,46002,4600-
07 mar 20242,46002,46002,46002,46002,4600-
06 mar 20242,46002,46002,46002,46002,4600-
05 mar 20242,46002,46002,46002,46002,4600-
04 mar 20242,45952,45952,45952,46002,4600500
01 mar 20242,46002,46002,46002,45102,4510500
29 feb 20242,45402,45402,45402,45402,4540-
28 feb 20242,45402,45402,45402,45402,4540-
27 feb 20242,45402,45402,45402,45402,4540-
26 feb 20242,45402,45402,45402,45402,4540-
23 feb 20242,45402,45402,45402,45402,4540-
22 feb 20242,45402,45402,45402,45402,4540-
21 feb 20242,45152,45152,45152,45402,45401.669
20 feb 20242,42552,42552,42552,42552,4255-
19 feb 20242,42552,42552,42552,42552,4255-
16 feb 20242,42552,42552,42552,42552,4255-
15 feb 20242,42602,42602,42602,42552,42553.500
14 feb 20242,39602,39602,39602,39602,3960-
13 feb 20242,39602,39602,39602,39602,3960-
12 feb 20242,39352,39352,39352,39602,396030.703
09 feb 20242,39502,39502,39502,39502,3950-
08 feb 20242,37502,38002,37502,39502,39503.783
07 feb 20242,37552,37552,37552,37552,3755-
06 feb 20242,37552,37552,37552,37552,3755-
05 feb 20242,37552,37552,37552,37552,3755-
02 feb 20242,37552,37552,37552,37552,3755-
01 feb 20242,37552,37552,37552,37552,3755-
31 gen 20242,37552,37552,37552,37552,3755-
30 gen 20242,36652,36652,36652,37552,37557.843
29 gen 20242,37002,37002,37002,37602,37603.300
26 gen 20242,29652,29652,29652,29652,2965-
25 gen 20242,29652,29652,29652,29652,2965-
24 gen 20242,27202,27202,27152,29652,296561.406
23 gen 20242,26652,26652,26652,26652,2665-
22 gen 20242,26652,26652,26652,26652,2665-
19 gen 20242,27002,27002,27002,26652,26651.000
18 gen 20242,24102,24102,24102,24102,2410-
17 gen 20242,24102,24102,24102,24102,2410-
16 gen 20242,24102,24102,24102,24102,2410-
15 gen 20242,24102,24102,24102,24102,2410-
12 gen 20242,24102,24102,24102,24102,2410-
11 gen 20242,24102,24102,24102,24102,2410-
10 gen 20242,24102,24102,24102,24102,2410-
09 gen 20242,22252,22252,22252,24102,2410505
08 gen 20242,15402,15402,15402,15402,1540-
05 gen 20242,15402,15402,15402,15402,1540-
04 gen 20242,15402,15402,15402,15402,1540-
03 gen 20242,15402,15402,15402,15402,1540-
02 gen 20242,15402,15402,15402,15402,1540-
29 dic 20232,15402,15402,15402,15402,1540-
28 dic 20232,15402,15402,15402,15402,1540-
27 dic 20232,16002,16002,16002,15402,1540110
22 dic 20232,18852,18852,18852,18852,1885-
21 dic 20232,17902,17902,17902,18852,1885122.812
20 dic 20232,19352,19352,19352,19352,1935-
19 dic 20232,20802,20802,19652,19352,19351.510
18 dic 20232,16702,16702,16702,16702,1670-
15 dic 20232,16702,16702,16702,16702,1670-
14 dic 20232,14902,14902,14352,16702,1670368.436
*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...