Italia markets closed

VanEck Global Mining UCITS ETF (GDIG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,29+0,43 (+1,37%)
Alla chiusura: 05:28PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202432,1732,6332,1732,2932,2935.490
09 mag 202431,4831,9931,4031,8631,861.910
08 mag 202431,7031,8131,3231,4931,493.144
07 mag 202431,7731,7731,5831,5531,551.424
06 mag 202431,3031,7231,3031,5931,599.819
03 mag 202431,0531,1330,9030,9230,921.619
02 mag 202431,0731,1330,7431,1331,136.571
30 apr 202431,6931,8931,2331,2531,254.052
29 apr 202431,7031,8431,6031,8131,813.237
26 apr 202431,2731,5431,2331,3631,363.922
25 apr 202430,4030,7230,4030,8530,853.849
24 apr 202430,6430,6430,3230,4530,453.541
23 apr 202430,2230,2229,9330,2830,285.258
22 apr 202430,8430,8430,3530,5030,502.268
19 apr 202430,8031,1830,7531,0631,067.880
18 apr 202431,0731,3530,9431,3531,355.545
17 apr 202430,7231,4230,5931,0331,033.485
16 apr 202430,8430,8530,1630,4130,4110.328
15 apr 202431,6831,7531,1331,2731,278.622
12 apr 202431,6632,1531,5731,8331,8310.398
11 apr 202431,1531,1530,8230,8230,825.883
10 apr 202431,3431,3430,6030,9130,9119.347
09 apr 202430,5531,1130,5530,8530,8513.980
08 apr 202430,3230,5230,1730,3630,368.554
05 apr 202429,9030,0729,8330,0930,0941.575
04 apr 202429,8930,2729,8930,2830,282.701
03 apr 202429,5029,8429,4429,8229,8281.917
02 apr 202429,2329,6729,2329,4729,4711.978
28 mar 202428,6028,9228,4528,8528,851.551
27 mar 202427,9128,3027,6828,2328,232.692
26 mar 202428,0628,1627,8528,0028,001.886
25 mar 202428,2628,3427,9028,1528,152.651
22 mar 202428,1028,2628,0228,0828,081.816
21 mar 202428,1928,4928,1928,0828,087.531
20 mar 202427,4627,6627,4427,5527,552.110
19 mar 202427,7627,7727,6227,7727,77161
18 mar 202427,5827,7727,5827,7727,773.043
15 mar 202427,6527,6527,3427,5827,582.816
14 mar 202427,6227,6827,4927,3227,321.831
13 mar 202427,1527,6726,9727,6227,622.272
12 mar 202427,2027,3726,8926,9826,981.793
11 mar 202427,0027,0126,7527,0727,075.975
08 mar 202427,4227,5527,2527,1327,134.884
07 mar 202426,9027,4526,8927,1527,152.770
06 mar 202426,3526,9326,3426,9326,934.378
05 mar 202426,4026,5826,3526,3526,351.729
04 mar 202426,2626,4826,2026,4626,462.134
01 mar 202426,0526,4426,0526,0826,081.012
29 feb 202425,7025,9925,5725,9725,972.158
28 feb 202425,6325,8725,6325,6225,627.293
27 feb 202425,6225,9225,6225,9025,903.069
26 feb 202426,0126,1325,6325,6025,602.440
23 feb 202426,0826,1525,9926,1626,16886
22 feb 202426,3826,4926,0326,1526,157.004
21 feb 202426,3426,3426,0226,1526,152.190
20 feb 202426,6726,6726,2926,3726,37963
19 feb 202426,7026,8626,7026,8026,80847
16 feb 202426,6827,0826,6227,0827,083.594
15 feb 202426,2426,4726,1826,3726,372.710
14 feb 202426,1126,2626,0226,1326,132.706
13 feb 202426,7326,8826,1526,2626,261.128
12 feb 202426,4026,7026,3726,6826,681.844
09 feb 202426,5926,6826,3526,3926,393.464
08 feb 202427,0327,1126,7226,7526,751.696
07 feb 202427,1327,1826,9527,0027,001.756
06 feb 202426,9127,1726,8927,1727,17406
05 feb 202427,3827,3826,8326,8426,84976
02 feb 202428,0328,0327,4327,4027,402.143
01 feb 202427,7227,7627,5527,7827,781.327
31 gen 202427,7027,9227,4427,8327,835.559
30 gen 202427,8427,8427,5427,6027,601.243
29 gen 202427,7427,8127,5927,6527,651.002
26 gen 202427,3127,6727,3127,5527,551.619
25 gen 202427,3427,7327,3427,4127,412.056
24 gen 202427,5027,6627,3827,4427,4422.243
23 gen 202426,6327,0426,6326,9226,921.234
22 gen 202426,7226,7226,4526,4526,453.121
19 gen 202426,9426,9426,5226,6526,651.989
18 gen 202426,6626,9526,6626,9526,953.844
17 gen 202427,0927,0926,7026,7526,752.776
16 gen 202427,7027,9027,5327,5927,591.221
15 gen 202428,0128,0927,9727,9927,992.757
12 gen 202427,9328,3827,9228,3028,302.840
11 gen 202427,9728,1327,7327,6327,631.884
10 gen 202427,9628,1727,9427,8527,851.372
09 gen 202428,3028,5227,9928,0628,064.439
08 gen 202428,2028,5028,1028,4128,412.258
05 gen 202428,3528,6328,3528,6028,601.690
04 gen 202428,7828,8028,5828,6728,67730
03 gen 202429,1729,1728,4828,5928,595.723
02 gen 202429,7529,7529,3329,5029,501.790
29 dic 202329,5029,5029,2029,2529,253.019
28 dic 202329,5529,5529,3629,4929,492.129
27 dic 202329,4129,5829,3929,5029,50732
22 dic 202329,3029,4729,2129,3929,393.056
21 dic 202328,9529,3128,8029,1929,192.696
20 dic 202329,4429,4629,0929,1429,146.216
19 dic 202328,9429,0028,8529,3129,311.914
18 dic 202328,7728,9728,6828,7528,75533
15 dic 202328,5729,0028,4028,9228,9214.676
*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...