Italia markets close in 6 hours

Amundi Index Solutions - Amundi ETF MSCI Brazil UCITS ETF (BRZ.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,67-0,05 (-0,11%)
In data: 02:50PM CEST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202443,7843,7843,6743,6743,67174
07 giu 202444,4244,4244,4244,5344,5371
06 giu 202443,8844,8843,8144,8444,842.489
05 giu 202444,2644,2644,2644,2944,29100
04 giu 202444,4644,4744,1044,0644,06352
03 giu 202445,0345,0344,5144,8944,89243
31 mag 202445,2045,2544,6744,6744,671.641
30 mag 202445,4645,4645,4645,4645,46-
29 mag 202445,4545,7045,4545,4645,46650
28 mag 202445,9045,9045,9046,2046,2050
27 mag 202446,1246,1346,0445,9445,94440
24 mag 202446,4246,4246,4246,2946,29200
23 mag 202446,9046,9046,5346,5346,531.614
22 mag 202447,3147,3146,8746,9046,90153
21 mag 202448,0148,0147,8147,7447,74209
20 mag 202448,0148,0447,8048,2148,21740
17 mag 202448,1748,1748,0647,8747,871.454
16 mag 202448,0848,0847,9047,7247,72245
15 mag 202447,7647,7647,4047,7947,79964
14 mag 202448,2848,5848,2648,5348,532.483
13 mag 202448,3748,6548,1748,1548,15796
10 mag 202449,1349,1348,4448,4448,44132
09 mag 202449,2149,2148,0548,1548,15310
08 mag 202449,0349,3149,0349,3849,38460
07 mag 202449,5649,5649,5649,7449,74161
06 mag 202449,7249,8248,7449,3149,31602
03 mag 202448,6748,6748,6748,6748,67-
02 mag 202448,2048,7448,2048,6748,67148
30 apr 202448,7248,7248,7247,7147,7130
29 apr 202448,6048,6048,4248,4448,44973
26 apr 202447,5548,3047,5548,2848,28607
25 apr 202447,8647,8647,8647,1347,13170
24 apr 202447,5547,5547,5547,3647,3673
23 apr 202447,4247,4247,4247,3147,3140
22 apr 202447,1047,1047,1047,1047,10-
19 apr 202446,0446,0446,0447,1047,102
18 apr 202446,3146,7146,3146,3546,35235
17 apr 202446,5346,5346,2146,5946,59444
16 apr 202446,7746,7746,7746,7746,77468
15 apr 202448,3148,3147,8747,8747,876
12 apr 202448,5748,5748,5348,3548,3560
11 apr 202449,0349,0349,0349,0349,03-
10 apr 202449,3549,3548,9749,0349,03530
09 apr 202449,4249,4249,4249,5449,54530
08 apr 202448,6748,6748,6748,9048,90290
05 apr 202447,8747,8747,8747,8747,87-
04 apr 202447,8747,8747,8747,8747,87-
03 apr 202448,3148,3148,3147,8747,87251
02 apr 202448,4249,0348,4248,5048,50567
28 mar 202448,9848,9848,9848,9848,98-
27 mar 202448,7148,9448,7148,9848,98930
26 mar 202448,7448,7648,7448,7648,76102
25 mar 202448,8448,8448,8448,8448,84-
22 mar 202448,9048,9048,9048,8448,8478
21 mar 202449,4849,5649,1249,1549,153.099
20 mar 202448,5348,5348,5348,5348,53-
19 mar 202447,8148,4147,8148,5348,53112
18 mar 202448,4948,4948,4948,4948,49-
15 mar 202448,7348,7348,4948,4948,496
14 mar 202448,9749,1048,8148,8348,83280
13 mar 202448,8448,8448,5248,8148,81196
12 mar 202448,5548,6548,5548,6648,6632
11 mar 202448,5948,5948,5948,2848,2863
08 mar 202448,9048,9048,0148,2948,29915
07 mar 202449,7849,7849,7849,7849,78-
06 mar 202449,9349,9349,9349,7849,78200
05 mar 202450,0150,0150,0150,0150,01-
04 mar 202450,4250,4249,9050,0150,01150
01 mar 202450,0050,2049,9050,4350,43175
29 feb 202450,1050,2850,1050,0750,0749
28 feb 202451,5951,5951,1150,9950,99120
27 feb 202450,7051,2250,7051,3451,34365
26 feb 202450,0650,0650,0650,2350,2353
23 feb 202450,8650,8650,2850,2050,20180
22 feb 202451,2551,2551,1051,0851,08176
21 feb 202450,8950,8950,8950,8950,89-
20 feb 202450,4850,9050,4850,8950,89640
19 feb 202450,3650,3850,3050,5350,53480
16 feb 202450,1450,3550,1450,3350,33500
15 feb 202450,3050,3049,8849,7949,79691
14 feb 202449,4449,4449,4449,4449,44-
13 feb 202449,6849,6849,3849,4449,44516
12 feb 202449,9949,9949,9850,7150,71215
09 feb 202449,8849,9349,8849,9449,94332
08 feb 202450,6750,8550,1950,0250,021.133
07 feb 202451,2351,2351,2350,6450,6460
06 feb 202450,1051,3750,1051,2351,232.763
05 feb 202449,5849,5849,4049,3649,361.437
02 feb 202450,2150,4049,2249,2249,22301
01 feb 202450,0751,0849,8750,4050,402.721
31 gen 202449,9049,9049,9050,3150,3150
30 gen 202450,4250,4350,1249,5349,53212
29 gen 202450,6350,6350,6350,1950,19160
26 gen 202450,1450,1450,0050,2750,27200
25 gen 202449,4950,1049,4950,1050,10100
24 gen 202449,2649,2649,2649,2649,26-
23 gen 202448,5649,3048,5549,2649,261.084
22 gen 202449,6249,6249,2048,8748,87120
19 gen 202449,9749,9749,9749,4049,4010
18 gen 202450,4350,4350,0249,7549,75153
*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...