Italia markets close in 5 hours 16 minutes

Ossiam Shiller Barclays Cape Europe Sector Value TR UCITS ETF 1C EUR Acc (CAPE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
515,60-5,30 (-1,02%)
In data: 10:23AM CEST. Mercato aperto.
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024515,70515,70515,60515,60515,6034
18 lug 2024519,50522,30519,50520,90520,90240
17 lug 2024516,90518,00516,20518,10518,10400
16 lug 2024516,50517,10514,80516,90516,9077
15 lug 2024524,10524,10518,50519,70519,70337
12 lug 2024524,90527,00524,90527,30527,30124
11 lug 2024520,60524,90520,00523,30523,30450
10 lug 2024517,70518,30517,70518,80518,8043
09 lug 2024517,20517,20515,00513,80513,8049
08 lug 2024520,60521,20520,60518,00518,0029
05 lug 2024522,10522,10519,80519,40519,4095
04 lug 2024519,50519,60518,70519,60519,6084
03 lug 2024517,40517,50517,40516,90516,9025
02 lug 2024513,10513,10511,90513,00513,00219
01 lug 2024517,30518,60517,30517,40517,4064
28 giu 2024518,80518,80516,10516,50516,507
27 giu 2024520,50520,50519,90518,40518,4048
26 giu 2024522,50523,00520,10521,10521,10282
25 giu 2024523,70525,00523,70524,00524,00124
24 giu 2024522,30526,60522,30525,40525,4098
21 giu 2024519,20520,00519,20519,80519,8031
20 giu 2024518,90523,10517,50522,50522,5062
19 giu 2024518,70518,70518,30517,90517,9059
18 giu 2024515,20515,20515,20515,20515,20-
17 giu 2024514,80515,60513,50515,20515,2084
14 giu 2024517,60517,70515,70516,70516,7036
13 giu 2024523,50523,50520,50519,80519,8049
12 giu 2024523,20523,20523,20524,10524,1035
11 giu 2024524,70525,50521,50521,40521,40129
10 giu 2024518,90520,10518,90519,40519,409
07 giu 2024526,90526,90516,80523,80523,8066
06 giu 2024526,90526,90526,90526,60526,601
05 giu 2024527,40527,40525,90526,40526,4045
04 giu 2024523,90523,90519,70522,20522,2013
03 giu 2024523,00523,00521,30523,30523,3071
31 mag 2024520,50522,40519,90522,40522,4034
30 mag 2024516,90518,20516,90519,10519,1070
29 mag 2024516,90516,90514,60514,50514,50106
28 mag 2024522,00522,00520,90518,90518,9038
27 mag 2024521,30521,50521,30523,40523,4068
24 mag 2024521,50521,50520,00522,40522,40129
23 mag 2024525,40525,40523,60523,50523,50382
22 mag 2024525,10525,10522,20523,50523,5011
21 mag 2024527,00527,00524,70525,70525,7069
20 mag 2024527,90528,30527,90527,90527,9024
17 mag 2024527,70527,90527,70527,10527,1038
16 mag 2024528,80528,80527,30526,20526,2048
15 mag 2024526,10527,80524,90526,70526,70282
14 mag 2024518,00521,90518,00522,30522,30683
13 mag 2024521,20521,20515,30515,90515,90100
10 mag 2024521,80522,20519,50520,60520,60132
09 mag 2024516,80518,30514,80517,70517,70235
08 mag 2024517,60517,60516,60515,70515,7026
07 mag 2024516,60516,60516,60516,10516,103
06 mag 2024510,30510,30510,30512,10512,1026
03 mag 2024509,70509,70508,30510,70510,7010
02 mag 2024513,30513,30508,50507,30507,3084
30 apr 2024510,60511,10510,60507,70507,7025
29 apr 2024514,70515,70512,40512,80512,80139
26 apr 2024509,10510,00508,90512,20512,2070
25 apr 2024507,00507,00507,00506,10506,102
24 apr 2024512,30512,30507,30508,20508,2020
23 apr 2024510,10510,10510,10510,80510,8024
22 apr 2024505,80508,00505,80506,30506,3092
19 apr 2024499,00502,20498,15501,50501,50140
18 apr 2024501,20501,20500,00501,30501,3086
17 apr 2024498,90503,40498,05501,30501,30471
16 apr 2024499,70499,85499,40498,35498,3593
15 apr 2024505,60509,70505,60505,70505,7038
12 apr 2024509,70510,50507,00505,40505,401.314
11 apr 2024506,30506,30506,30506,30506,30-
10 apr 2024509,90509,90502,90506,30506,30103
09 apr 2024506,40506,40506,40506,00506,0039
08 apr 2024507,10509,00507,10509,00509,0060
05 apr 2024505,20506,00504,50505,20505,20399
04 apr 2024509,30512,80509,30511,40511,4069
03 apr 2024509,10509,20508,40510,20510,20163
02 apr 2024516,80516,80510,60509,30509,3056
28 mar 2024513,20515,10513,20514,70514,70113
27 mar 2024509,10512,10509,10512,60512,60175
26 mar 2024508,50509,50508,50509,80509,8048
25 mar 2024509,20509,20509,20509,20509,20-
22 mar 2024509,10509,10507,70509,20509,2057
21 mar 2024510,90511,40510,90509,10509,1061
20 mar 2024507,50507,50506,90506,90506,9096
19 mar 2024504,70504,70503,70506,00506,0056
18 mar 2024507,00507,10505,60506,20506,204
15 mar 2024509,50511,30507,60507,90507,9047
14 mar 2024510,40512,50510,40508,40508,4010
13 mar 2024508,20509,70508,20509,10509,1025
12 mar 2024507,60507,60505,90507,40507,4035
11 mar 2024505,50505,50502,20504,00504,003
08 mar 2024504,90505,70503,90505,00505,0069
07 mar 2024505,80505,80504,80505,80505,8057
06 mar 2024498,50498,50498,15497,80497,8020
05 mar 2024495,10496,95495,10496,90496,90241
04 mar 2024496,70496,70494,40496,40496,4029
01 mar 2024496,50498,10496,05497,35497,3588
29 feb 2024497,20497,80497,20495,85495,8553
28 feb 2024498,35499,05496,00498,30498,30298
*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...