Italia markets closed

FINECO AM MSCI ACWI IMI Cyber Security UCITS ETF A EUR Acc (FAMMAI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
117,02-0,05 (-0,04%)
Alla chiusura: 04:02PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024116,65116,65116,65117,02117,021
16 mag 2024117,49117,49116,86117,07117,07114
15 mag 2024114,87119,94114,87116,06116,06849
14 mag 2024114,64114,64114,64115,04115,0467
13 mag 2024114,42114,91114,01114,74114,74228
10 mag 2024113,24114,98113,24114,87114,87194
09 mag 2024114,25114,65113,92114,23114,23185
08 mag 2024114,92114,92113,75113,86113,8639
07 mag 2024115,99116,96115,47114,63114,63190
06 mag 2024114,22115,00114,12115,00115,0057
03 mag 2024114,23114,56113,24113,39113,3975
02 mag 2024115,90116,17115,00115,33115,33263
30 apr 2024116,87116,87116,49115,94115,9481
29 apr 2024116,21116,35116,21116,93116,9323
26 apr 2024116,21116,21116,21117,43117,435
25 apr 2024117,14117,14115,03115,68115,68110
24 apr 2024117,37117,39117,37117,84117,8488
23 apr 2024115,65115,65115,65117,68117,681
22 apr 2024115,16116,09114,74114,54114,54293
19 apr 2024115,08115,45115,07115,06115,0688
18 apr 2024116,28116,28115,68116,69116,69368
17 apr 2024117,66117,66116,93116,93116,9320
16 apr 2024117,13117,13116,93117,16117,16324
15 apr 2024125,00125,00120,35118,84118,84297
12 apr 2024121,65121,68121,00120,70120,7094
11 apr 2024120,72120,72120,72120,55120,554
10 apr 2024120,81120,81120,57120,77120,779
09 apr 2024120,28120,28120,00119,92119,92155
08 apr 2024120,30120,43119,87120,13120,1369
05 apr 2024119,15120,44118,85120,44120,44491
04 apr 2024120,80122,00120,51121,10121,10173
03 apr 2024122,39122,40121,03121,71121,71178
02 apr 2024128,49128,50120,00120,48120,48412
28 mar 2024121,65122,60121,65122,42122,42207
27 mar 2024122,04122,04120,86120,96120,96179
26 mar 2024121,44127,50121,16121,58121,58173
25 mar 2024122,09122,09120,50121,15121,15143
22 mar 2024123,00123,00120,83121,08121,08166
21 mar 2024118,00122,52118,00122,09122,09266
20 mar 2024120,43120,72119,93120,15120,15283
19 mar 2024120,75120,75120,70120,01120,0182
18 mar 2024120,17120,17119,92120,40120,4070
15 mar 2024121,61121,65119,77119,52119,52142
14 mar 2024122,36122,62121,19121,22121,22111
13 mar 2024122,10122,28122,04122,25122,25138
12 mar 2024121,59122,03121,51121,85121,85102
11 mar 2024121,15121,49121,08121,22121,22222
08 mar 2024122,38123,09121,93122,30122,30718
07 mar 2024121,62122,34121,20121,60121,60259
06 mar 2024125,95125,95122,10121,59121,59240
05 mar 2024122,99123,53120,60119,98119,98432
04 mar 2024123,01129,15117,01122,99122,99218
01 mar 2024124,48124,48123,54123,19123,19212
29 feb 2024125,00125,00122,32123,74123,74614
28 feb 2024122,90122,90118,66122,45122,45231
27 feb 2024122,46123,62122,40122,92122,9257
26 feb 2024121,30122,82121,30122,37122,37118
23 feb 2024120,33121,69119,72121,69121,69328
22 feb 2024119,04124,98118,92120,39120,39152
21 feb 2024120,94120,94116,77117,43117,43528
20 feb 2024124,01124,01122,31122,63122,63107
19 feb 2024124,83125,03124,83124,86124,86226
16 feb 2024126,56126,89125,30125,21125,21342
15 feb 2024131,90131,90125,85126,75126,75202
14 feb 2024124,59127,18124,59125,68125,68164
13 feb 2024134,21134,21124,87125,54125,54352
12 feb 2024128,26128,72127,69127,85127,85470
09 feb 2024125,22128,69125,22127,88127,881.820
08 feb 2024129,29129,29123,32125,25125,25602
07 feb 2024127,38127,38121,81123,18123,18499
06 feb 2024121,07122,39120,88121,33121,33594
05 feb 2024121,49121,71119,97120,27120,27491
02 feb 2024120,27120,27120,10120,83120,83136
01 feb 2024120,25120,25119,56119,35119,35201
31 gen 2024122,77122,78119,74119,74119,74426
30 gen 2024121,85121,85121,18121,40121,40230
29 gen 2024119,96121,03119,75120,86120,86360
26 gen 2024119,81119,87119,22119,70119,70124
25 gen 2024119,78120,88119,78120,64120,64217
24 gen 2024121,13121,30120,59120,57120,57289
23 gen 2024119,71120,70119,71120,42120,42393
22 gen 2024123,17123,17117,45120,16120,16275
19 gen 2024117,62117,94117,44117,33117,33258
18 gen 2024116,61117,42116,61117,12117,12480
17 gen 2024116,66116,66115,14116,10116,1052
16 gen 2024116,56116,56116,43117,18117,1868
15 gen 2024116,98116,98116,98116,98116,98-
12 gen 2024116,14116,98116,01116,98116,98100
11 gen 2024115,45118,10115,24114,71114,71295
10 gen 2024114,12114,12113,48114,16114,1668
09 gen 2024111,52113,70111,52113,70113,70122
08 gen 2024109,93109,93109,21111,05111,0560
05 gen 2024109,91110,42109,91110,42110,422
04 gen 2024110,78110,78110,33110,19110,19399
03 gen 2024111,70111,82111,00110,23110,23417
02 gen 2024114,36114,36113,17112,51112,51154
29 dic 2023113,32113,38112,07111,80111,80290
28 dic 2023113,46113,47112,93112,61112,61835
27 dic 2023119,28119,28113,58113,17113,17473
22 dic 2023118,39118,39113,33113,61113,61203
*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...