Italia markets close in 2 hours 41 minutes

First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation (FBT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,79-0,31 (-1,81%)
In data: 04:17PM CEST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202416,7716,7716,7716,7716,77-
10 mag 202416,7716,7716,7716,7716,77-
09 mag 202416,7916,7916,7916,7716,77200
08 mag 202416,8216,8216,8216,8216,82-
07 mag 202416,7816,8216,7816,8216,8260
06 mag 202416,7716,7716,7716,7716,77-
03 mag 202416,8416,8416,8416,7716,77466
02 mag 202416,8616,8616,7016,7016,7042
30 apr 202416,6116,6116,6116,6116,61-
29 apr 202416,4316,6116,4316,6116,61160
26 apr 202416,6416,6416,6416,6416,64-
25 apr 202416,6416,6416,6416,6416,64-
24 apr 202416,6416,6416,6416,6416,64-
23 apr 202416,5716,6416,5716,6416,64748
22 apr 202416,7816,7816,7816,7816,78-
19 apr 202416,7816,7816,7816,7816,78-
18 apr 202416,7816,7816,7816,7816,78-
17 apr 202416,7816,7816,7816,7816,78-
16 apr 202416,5716,7116,5516,7816,787.517
15 apr 202416,8716,9816,8316,8316,831.567
12 apr 202417,1617,1617,1317,0617,06601
11 apr 202417,2117,2217,1017,0617,06624
10 apr 202416,9816,9816,9817,1017,10407
09 apr 202416,9816,9816,9816,9816,98-
08 apr 202417,0417,0416,9816,9816,98844
05 apr 202416,8917,0016,8517,0017,004.325
04 apr 202417,1117,1117,1117,1117,11-
03 apr 202416,9817,2416,9817,1117,11427
02 apr 202417,5117,5117,2017,2317,2387
28 mar 202417,4017,4017,4017,5117,515.800
27 mar 202417,3017,3017,3017,3017,30-
26 mar 202417,2917,2917,2917,3017,30116
25 mar 202417,2717,3217,2717,2417,24689
22 mar 202417,3017,3017,2817,2817,284.669
21 mar 202417,0517,0517,0517,0517,05-
20 mar 202417,0517,0517,0517,0517,05-
19 mar 202417,0517,0517,0517,0517,05-
18 mar 202416,9516,9516,9117,0517,05891
15 mar 202417,1017,1017,1016,9816,985
14 mar 202417,2917,2917,2917,2917,29-
13 mar 202417,2917,2917,2917,2917,29-
12 mar 202417,3317,3317,2517,2917,29270
11 mar 202417,4517,4517,4517,4017,40150
08 mar 202417,1617,1617,1617,3917,39200
07 mar 202417,2017,2017,2017,2317,236
06 mar 202417,2017,2017,2017,1617,16150
05 mar 202417,3217,3217,3217,0817,08150
04 mar 202417,3017,4317,2417,2417,24204
01 mar 202417,0217,4017,0217,4017,407.730
29 feb 202417,1517,1517,1517,1517,15-
28 feb 202417,1217,2517,1217,1517,15662
27 feb 202417,1517,1517,1517,1017,107.000
26 feb 202417,0117,0417,0117,0117,012.165
23 feb 202416,9017,0116,8917,0117,01478
22 feb 202416,7916,9216,7916,8516,85571
21 feb 202416,7416,7416,7416,7316,73150
20 feb 202416,8516,8516,8516,8516,85-
19 feb 202416,9716,9716,9416,8516,85154
16 feb 202416,9016,9016,8716,9216,92350
15 feb 202416,9216,9216,9216,8716,87100
14 feb 202416,7216,7216,7216,7216,7247
13 feb 202416,9316,9316,9316,7216,7210
12 feb 202416,6916,8016,6916,8016,8070
09 feb 202416,6916,6916,6716,7416,74916
08 feb 202416,9916,9916,9916,9916,99-
07 feb 202417,0217,0217,0216,9916,994
06 feb 202416,7316,7316,7316,7316,73-
05 feb 202416,7316,7316,7316,7316,73-
02 feb 202416,6216,6216,6016,7316,73225
01 feb 202416,9416,9416,9416,7616,7642
31 gen 202417,0117,0116,8316,9416,945.300
30 gen 202417,2217,2217,2217,0917,09150
29 gen 202417,0217,0217,0217,0217,02-
26 gen 202416,9916,9916,9917,0217,0250
25 gen 202416,9916,9916,9916,9916,9950
24 gen 202417,0917,0917,0917,0917,09-
23 gen 202417,0617,0617,0617,0917,09125
22 gen 202417,0017,0017,0017,0217,02300
19 gen 202416,8616,8616,8216,9316,931.060
18 gen 202416,9316,9316,9216,8316,832.800
17 gen 202416,9816,9916,9416,9416,9410.315
16 gen 202417,1817,1817,1517,1517,1510
15 gen 202417,2117,2117,2117,1517,15150
12 gen 202417,3017,3717,3017,2617,26300
11 gen 202417,2817,2817,2817,2217,22300
10 gen 202417,6817,7217,5217,4517,45630
09 gen 202417,5317,7517,5217,7517,755.262
08 gen 202417,5817,5817,5817,4617,4615
05 gen 202417,4517,4517,4517,5617,5611
04 gen 202417,6217,6517,6217,6317,63300
03 gen 202417,9017,9017,8817,7417,74275
02 gen 202417,5017,5017,4217,9017,90810
29 dic 202317,5617,5617,5617,5617,56-
28 dic 202317,4617,4817,4617,5617,56300
27 dic 202317,3817,3817,3817,3817,38-
22 dic 202317,0717,3816,9917,3817,3811.109
21 dic 202316,8816,9916,8616,9916,991.410
20 dic 202317,2917,2917,2117,1917,1912.321
19 dic 202317,2317,2317,2317,2317,23-
18 dic 202317,2317,2317,2317,2317,23-
*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...