Italia markets closed

VanEck Smart Home Active UCITS ETF A USD Acc (CAVE.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,750,00 (0,00%)
Alla chiusura: 09:04AM CEST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202411,7511,7511,7511,7511,75115
06 giu 202411,7511,7511,7511,7511,75-
05 giu 202411,6911,6911,6911,7111,71-
04 giu 202411,6011,6811,5511,6011,60112
03 giu 202411,7011,7011,7011,6311,631
31 mag 202411,7211,7211,7211,5511,5550
30 mag 202411,5911,5911,5911,6111,61-
29 mag 202411,6911,6911,6511,6711,6710
28 mag 202411,6811,6811,6211,6811,68275
27 mag 202411,6711,6711,6711,6911,69-
24 mag 202411,7211,7411,7211,7211,7275
23 mag 202411,8311,8311,8311,7511,75-
22 mag 202411,8211,8211,8211,8311,83-
21 mag 202411,8511,9111,8511,8411,8411
20 mag 202411,8011,8011,8011,8311,83-
17 mag 202411,7811,8411,7811,8011,80831
16 mag 202411,8011,8011,7411,8111,81379
15 mag 202411,7111,7611,7111,7811,7841
14 mag 202411,6211,6211,6211,6611,66-
13 mag 202411,6711,6711,6711,6711,67-
10 mag 202411,7011,7011,7011,6711,67-
09 mag 202411,6711,6711,6711,7011,70-
08 mag 202411,6411,6411,6411,7211,72-
07 mag 202411,5811,5811,5811,6511,65-
06 mag 202411,5211,5211,5211,5411,54-
03 mag 202411,4011,5211,4011,4711,4770
02 mag 202411,4011,4011,3611,3711,3710
30 apr 202411,4511,4511,4411,4111,4184
29 apr 202411,4311,5011,4311,4311,432
26 apr 202411,3411,3411,3411,4111,41-
25 apr 202411,3211,3211,3211,2111,21-
24 apr 202411,3911,3911,3911,3811,38-
23 apr 202411,2611,3111,2611,3611,362
22 apr 202411,2211,2211,2211,2011,20-
19 apr 202411,1911,1911,1611,2111,21249
18 apr 202411,3111,3111,3111,3511,35-
17 apr 202411,3911,3911,3911,3511,35-
16 apr 202411,4311,4311,4311,4211,42-
15 apr 202411,6511,6511,6511,6111,61-
12 apr 202411,7911,7911,7911,6911,69-
11 apr 202411,6311,6311,6311,6711,67-
10 apr 202411,7111,7111,7111,6211,62-
09 apr 202411,6211,6211,6211,6411,64-
08 apr 202411,5811,5811,5811,6411,64-
05 apr 202411,4911,4911,4911,5711,57-
04 apr 202411,6211,6211,6211,6311,63-
03 apr 202411,6211,6211,6211,6411,64-
02 apr 202411,7711,8811,6811,6111,6121
28 mar 202411,7111,7111,7111,7711,77-
27 mar 202411,6811,6811,6111,6911,69250
26 mar 202411,6211,6211,6211,6511,65-
25 mar 202411,6411,6811,6411,6011,602
22 mar 202411,6611,6611,5811,6511,65110
21 mar 202411,6811,6811,6811,7111,71-
20 mar 202411,5711,5711,5711,5711,57-
19 mar 202411,4111,4611,4111,5311,5313
18 mar 202411,4811,4811,4811,5411,54-
15 mar 202411,5511,5511,5511,4511,45-
14 mar 202411,5811,5811,5811,5511,55-
13 mar 202411,5611,5611,5611,5711,57-
12 mar 202411,5111,5111,5111,5511,55-
11 mar 202411,5311,5311,4811,4911,4944
08 mar 202411,5211,5211,5011,5411,54150
07 mar 202411,4711,4711,4711,5211,5260
06 mar 202411,5211,5211,5211,5011,50-
05 mar 202411,5711,5711,5111,4811,48115
04 mar 202411,7811,7811,7511,6411,6419
01 mar 202411,7211,7211,7211,7211,72-
29 feb 202411,6311,6311,5711,6911,69300
28 feb 202411,6711,6711,6711,5811,58-
27 feb 202411,6711,6711,6711,6711,67-
26 feb 202411,6911,6911,6911,7111,71-
23 feb 202411,6711,7211,6711,7011,701
22 feb 202411,6111,6311,6111,6911,6934
21 feb 202411,6111,6111,5011,5611,56130
20 feb 202411,7611,7611,7611,6711,67-
19 feb 202411,8711,8711,8711,8111,8120
16 feb 202411,8711,8711,8711,8511,85-
15 feb 202411,8511,8511,8511,8011,80-
14 feb 202411,7211,7411,7011,7711,7790
13 feb 202411,8711,8711,8711,7411,74-
12 feb 202411,9111,9111,9111,9211,92-
09 feb 202411,8411,8411,8411,8611,86-
08 feb 202411,7611,7711,7611,8411,8491
07 feb 202411,6911,6911,6911,7911,79-
06 feb 202411,6411,6411,6411,7111,71-
05 feb 202411,6611,6611,6611,6311,63-
02 feb 202411,6611,6611,6611,6711,67-
01 feb 202411,5811,5811,5811,5211,52-
31 gen 202411,6811,6811,6811,6311,63-
30 gen 202411,7211,7811,7011,7011,7037
29 gen 202411,6111,7211,6111,6711,678
26 gen 202411,5511,5511,5511,6011,60-
25 gen 202411,4911,4911,4911,5911,59-
24 gen 202411,5411,5411,5411,5311,53-
23 gen 202411,4611,4611,4611,4911,49-
22 gen 202411,3111,3111,3111,4811,4870
19 gen 202411,3711,3711,3711,3311,33-
18 gen 202411,2411,2411,2411,3211,32-
17 gen 202411,2511,2511,2511,2511,25-
*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...