Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,31+0,03 (+0,16%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
08 giu 2023 - 08 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202417,3117,3117,3117,3117,31334
06 giu 202417,2017,2817,2017,2817,28404
05 giu 202416,9216,9216,9217,1717,1760
04 giu 202416,9216,9216,9116,9116,913.234
03 giu 202416,9516,9516,9017,0617,06164
31 mag 202416,8216,8216,8216,7716,77208
30 mag 202416,6316,6316,6316,6416,6440
29 mag 202416,9516,9516,9516,9516,95-
28 mag 202417,1217,1816,9016,9516,956.547
27 mag 202417,1117,1117,1117,1117,11-
24 mag 202417,0917,1117,0917,1117,11377
23 mag 202417,4017,4017,2917,2917,294.234
22 mag 202417,2217,4717,2217,4717,47120
21 mag 202417,2017,2017,1917,1917,19235
20 mag 202417,1617,1617,1317,2217,22447
17 mag 202417,1817,1817,1217,1217,123.197
16 mag 202417,1417,1717,1217,1717,171.472
15 mag 202417,1617,1617,1617,2317,235
14 mag 202416,7716,7716,7716,7716,77-
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
*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...