Italia markets open in 7 hours 52 minutes

GraniteShares GAFAM ETC (GFME.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,63+0,58 (+1,58%)
Alla chiusura: 09:02AM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202437,6337,6337,6337,6337,63-
02 mag 202436,8336,8336,8336,8336,83-
01 mag 202437,0137,0137,0136,6436,6450
30 apr 202437,0537,0537,0537,0537,05-
29 apr 202436,8836,8836,8836,8836,88-
26 apr 202437,3037,3037,3037,3037,30-
25 apr 202435,5335,5335,5335,5335,53-
24 apr 202437,4037,4037,4037,4037,40-
23 apr 202437,3637,3637,3637,3637,36-
22 apr 202436,7836,7836,7836,7836,78-
19 apr 202436,9736,9736,9736,9736,97-
18 apr 202438,0138,0138,0138,0138,01-
17 apr 202437,9437,9437,9437,9437,94-
16 apr 202438,1338,1338,1338,1338,13-
15 apr 202438,8938,8938,8938,8938,89-
12 apr 202439,0839,0839,0839,0839,08-
11 apr 202438,5638,5638,5638,5638,56-
10 apr 202438,1738,1738,1738,1738,17-
09 apr 202437,7137,7137,7137,7137,71-
08 apr 202438,0338,0338,0338,0338,03-
05 apr 202437,9437,9437,9437,9437,94-
04 apr 202437,9237,9237,9237,9237,92-
03 apr 202437,6137,6137,6137,6137,61-
02 apr 202437,2337,2337,2337,2337,23-
28 mar 202437,0337,0337,0337,0337,03-
27 mar 202437,0137,0137,0137,0137,01-
26 mar 202437,4037,4037,4037,4037,40-
25 mar 202437,2837,2837,2837,2837,28-
22 mar 202437,4937,4937,4937,4937,49-
21 mar 202437,3837,3837,3837,3837,38-
20 mar 202436,9236,9236,9236,9236,92-
19 mar 202436,7336,7336,7336,7336,73-
18 mar 202436,7736,7736,7736,7736,77-
15 mar 202435,8835,8835,8835,8835,88-
14 mar 202436,5136,5136,5136,5836,5835
13 mar 202436,1636,1636,1636,1636,16-
12 mar 202435,9935,9935,9935,9935,99-
11 mar 202435,5335,5335,5335,5335,53-
08 mar 202436,1036,1036,1036,1036,10-
07 mar 202435,8435,8435,8435,8435,84-
06 mar 202435,4735,4735,4735,4735,47-
05 mar 202435,5335,5335,5335,5335,53-
04 mar 202436,5036,5036,5036,3336,335
01 mar 202436,6736,6736,6736,6736,67-
29 feb 202436,2636,2636,2636,2636,26-
28 feb 202436,1536,1536,1536,1536,15-
27 feb 202436,5536,5536,5536,1036,1010
26 feb 202436,2236,2236,2236,2236,22-
23 feb 202436,4136,4136,4136,6836,6835
22 feb 202436,6236,6236,6236,6236,62-
21 feb 202435,9435,9435,9435,9435,94-
20 feb 202435,4035,4035,4035,8235,821
19 feb 202436,2836,2836,2836,2836,28-
16 feb 202436,2836,2836,2836,2836,28-
15 feb 202436,3936,3936,3936,3936,39-
14 feb 202436,4936,4936,4936,4936,49-
13 feb 202436,6536,6536,6536,6536,65-
12 feb 202437,2137,2137,2137,2137,21-
09 feb 202437,0937,0937,0937,0937,09-
08 feb 202436,7636,7636,7636,7636,76-
07 feb 202436,6536,6536,6536,6536,65-
06 feb 202436,3136,3136,3136,3136,31-
05 feb 202436,3136,3136,3136,3136,31-
02 feb 202436,4036,4036,4036,4036,40-
01 feb 202434,0234,0234,0234,0234,02-
31 gen 202433,9933,9933,9933,9933,99-
30 gen 202435,0635,0635,0635,0635,06-
29 gen 202435,0135,0135,0135,0135,01-
26 gen 202434,8634,8634,8634,8634,86-
25 gen 202434,9734,9734,9734,9734,97-
24 gen 202434,4534,4534,4534,4534,45-
23 gen 202434,1034,1034,1034,1034,10-
22 gen 202434,0134,0134,0134,0134,01-
19 gen 202433,6933,6933,6933,6933,69-
18 gen 202433,4733,4733,4733,4733,47-
17 gen 202432,8332,8332,8332,8332,83-
16 gen 202433,0433,0433,0433,0433,04-
15 gen 202433,0133,0133,0133,0133,01-
12 gen 202433,0133,0133,0133,0133,01-
11 gen 202432,5732,5732,5732,5732,57-
10 gen 202432,5932,5932,5932,5932,59-
09 gen 202432,2232,2232,2232,2232,22-
08 gen 202431,6131,6131,6131,6131,61-
05 gen 202431,4431,4431,4431,4431,44-
04 gen 202431,5431,5431,5431,5431,54-
03 gen 202431,8631,8631,8631,8631,86-
02 gen 202431,7131,7131,7131,7131,71-
29 dic 202332,2232,2232,2232,2232,22-
28 dic 202332,2732,2732,2732,2732,27-
27 dic 202331,9931,9931,9931,9931,99-
22 dic 202332,2832,2832,2832,2832,28-
21 dic 202332,2832,2832,2832,2832,28-
20 dic 202332,6132,6132,6132,6132,61-
19 dic 202332,2632,2632,2632,2632,26-
18 dic 202332,1732,1732,1732,1732,17-
15 dic 202331,8331,8331,8331,8331,83-
14 dic 202331,3431,3431,3431,3431,34-
13 dic 202332,1032,1032,1032,1032,10-
12 dic 202331,8131,8131,8131,8131,81-
11 dic 202331,5831,5831,5831,5831,58-
*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...