Italia markets open in 57 minutes

The GDL Fund (F60.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,99+0,11 (+0,23%)
In data: 03:29PM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202444,9944,9944,9744,9944,99-
09 mag 202445,2445,2845,2045,2045,20-
08 mag 202445,0945,0945,0645,0645,06-
07 mag 202445,0145,0144,9344,9344,93-
06 mag 202444,9945,0044,9044,9044,90-
03 mag 202445,1245,1344,8844,8844,88-
02 mag 202445,3345,4245,3345,4245,42-
30 apr 202445,3845,4045,3845,4045,40-
29 apr 202445,1045,1745,1045,1745,17-
26 apr 202445,0245,1045,0245,1045,10-
25 apr 202445,4145,5345,4045,5345,53-
24 apr 202445,3845,4045,3845,3845,38-
23 apr 202445,6045,6045,4445,5145,51-
22 apr 202445,5045,6545,5045,6545,65-
19 apr 202445,5945,5945,5145,5145,51-
18 apr 202445,4045,5345,4045,5345,53-
17 apr 202445,6645,6745,6045,6045,60-
16 apr 202445,7645,7645,6645,6645,66-
15 apr 202445,3845,3845,3545,3845,38-
12 apr 202445,0945,3345,0945,3345,33-
11 apr 202444,9044,9344,8344,8344,83-
10 apr 202444,6244,9644,6244,9644,96-
09 apr 202444,4244,4544,3344,3344,33-
08 apr 202444,5344,5344,5044,5044,50-
05 apr 202444,5644,6644,5144,6644,66-
04 apr 202444,8844,9144,7844,7844,78-
03 apr 202445,1745,2245,1345,1345,13-
02 apr 202445,1345,1545,0445,0445,04-
28 mar 202444,9945,0144,8144,8144,81-
27 mar 202444,9044,9044,9044,9044,90-
26 mar 202444,8544,8544,6544,6544,65-
25 mar 202444,8744,9044,6644,6644,66-
22 mar 202444,8344,8844,8344,8844,88-
21 mar 202444,5144,6644,4844,4844,48-
20 mar 202444,7644,7944,5644,5644,56-
19 mar 202444,8144,8444,5144,5144,51-
18 mar 202444,6544,6544,4044,4044,40-
18 mar 20240.5 Dividendo
15 mar 202444,6944,7644,6944,7644,26-
14 mar 202444,4744,6944,4744,6944,19-
13 mar 202444,6044,6044,4644,4643,96-
12 mar 202444,5844,6244,5844,6244,12-
11 mar 202444,5244,5644,5244,5644,07-
08 mar 202444,5644,5844,4944,4943,99-
07 mar 202444,7444,7444,7244,7244,23-
06 mar 202444,8544,8544,7444,7444,24-
05 mar 202444,7744,7844,7644,7644,26-
04 mar 202444,7844,7844,7444,7744,27-
01 mar 202444,9244,9344,9044,9044,40-
29 feb 202444,8344,8544,7844,7844,28-
28 feb 202444,8644,9444,8644,8844,38-
27 feb 202444,7344,7944,7344,7944,29-
26 feb 202444,8844,8844,8344,8344,32-
23 feb 202444,9044,9044,8844,8844,38-
22 feb 202444,8144,9544,7144,9544,45-
21 feb 202444,9645,0144,9444,9444,44-
20 feb 202445,1345,1344,9044,9044,40-
19 feb 202445,0945,1345,0945,1344,63-
16 feb 202445,1745,2445,1345,2444,74-
15 feb 202445,2845,3245,1745,1744,67-
14 feb 202445,2945,3545,2945,3244,81-
13 feb 202445,0645,2945,0645,2944,78-
12 feb 202444,9245,0844,9245,0844,57-
09 feb 202445,0145,0445,0145,0144,50-
08 feb 202445,0145,1545,0145,1544,64-
07 feb 202445,0645,1045,0545,0544,55-
06 feb 202445,2145,2845,2045,2844,78-
05 feb 202445,0745,2445,0745,2444,73-
02 feb 202444,6844,9944,6344,9944,48-
01 feb 202445,0445,0444,9244,9244,42-
31 gen 202444,9444,9444,7344,7344,23-
30 gen 202444,7344,7344,7344,7344,23-
29 gen 202444,8544,8544,8544,8544,34-
26 gen 202444,7444,7444,7444,7444,24-
25 gen 202444,4944,4944,4944,4943,99-
24 gen 202444,5444,5444,5444,5444,05-
23 gen 202444,4044,4044,4044,4043,90-
22 gen 202444,4644,4644,4644,4643,96-
19 gen 202444,5244,5244,5244,5244,02-
18 gen 202444,6044,6044,6044,6044,10-
17 gen 202444,6144,6144,6144,6144,11-
16 gen 202444,4544,4544,4544,4543,95-
15 gen 202444,0944,0944,0944,0943,60-
12 gen 202444,0944,0944,0944,0943,60-
11 gen 202444,1244,1244,1244,1243,62-
10 gen 202444,3344,3344,3344,3343,84-
09 gen 202444,2344,2344,2344,2343,74-
08 gen 202444,3544,3544,3544,3543,85-
05 gen 202444,3844,3844,3844,3843,88-
04 gen 202444,3044,3044,3044,3043,81-
03 gen 202444,2844,2844,2844,2843,79-
02 gen 202443,8743,8743,8743,8743,37-
29 dic 202343,6943,6943,6943,6943,20-
28 dic 202343,4443,4443,4443,4442,95-
27 dic 202343,6943,6943,6943,6943,20-
22 dic 202343,8143,8143,8143,8143,33-
21 dic 202344,0644,0644,0644,0643,57-
20 dic 202343,9943,9943,9943,9943,50-
19 dic 202344,1344,1344,1344,1343,64-
18 dic 202344,2444,2444,2444,2443,74-
*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...