Italia markets closed

Invesco MSCI Europe ESG Leaders Catholic Principles UCITS ETF (ICFP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,05-0,09 (-0,16%)
Alla chiusura: 05:16PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202457,0057,0257,0057,0557,0510.075
10 mag 202457,1457,1457,1457,1457,14334
09 mag 202456,3956,3956,3956,7156,71319
08 mag 202456,3856,3856,3856,4956,4979
07 mag 202455,8455,8455,8455,8455,84-
06 mag 202455,5855,5855,5855,8455,8419
03 mag 202455,2955,2955,2955,3755,3731
02 mag 202454,9954,9954,9954,8654,861.921
30 apr 202454,8254,8254,8254,8554,85165
29 apr 202455,5455,5455,4055,3255,325.600
26 apr 202455,1155,1255,1155,3355,33728
25 apr 202454,2154,2654,2154,5654,56415
24 apr 202455,1855,1855,1854,9254,9252
23 apr 202454,5454,5454,5454,5454,54-
22 apr 202454,5154,5154,5154,5454,5416
19 apr 202454,3954,4254,3954,2954,296.700
18 apr 202454,4854,4854,4454,4554,45251
17 apr 202454,5054,5054,5054,1754,17833
16 apr 202454,4154,6154,3454,3354,332.239
15 apr 202455,2855,4155,2855,0555,05132
12 apr 202455,4555,4554,8154,8254,823.026
11 apr 202455,1855,1854,8454,9254,922.226
10 apr 202454,7154,7154,7155,0355,032.060
09 apr 202454,9454,9554,8854,9554,95442
08 apr 202455,0955,0955,0955,0955,09-
05 apr 202455,0055,0055,0055,0955,0940
04 apr 202455,6155,6155,5455,5655,5613
03 apr 202455,3555,3555,3555,5655,5626
02 apr 202456,3556,3555,8955,3855,384.331
28 mar 202455,9455,9455,8555,9155,91110
27 mar 202455,8255,8255,8255,8055,8020
26 mar 202455,7955,7955,7955,7955,79-
25 mar 202455,7255,7255,6355,7955,79492
22 mar 202455,0355,0355,0355,0355,03-
21 mar 202455,0355,0355,0355,0355,03-
20 mar 202455,0355,0355,0355,0355,03-
19 mar 202454,8754,8754,8755,0355,03178
18 mar 202454,7454,7454,7454,8854,883
15 mar 202455,0955,3555,0955,0755,07456
14 mar 202455,3655,3655,3655,3655,36-
14 mar 20240.0708 Dividendo
13 mar 202455,4755,4755,4755,3655,296
12 mar 202454,7454,7454,7454,7454,67-
11 mar 202454,8454,8454,7654,7454,6714
08 mar 202454,5254,5254,5254,5254,45-
07 mar 202454,5254,5254,5254,5254,45-
06 mar 202454,3454,5754,3454,5254,45550
05 mar 202454,4654,4654,4654,3654,295
04 mar 202454,5154,5654,5154,5654,49445
01 mar 202454,3754,5154,3154,5254,45203
29 feb 202454,3154,3154,1054,4254,35252
28 feb 202454,3254,3254,3254,2054,13160
27 feb 202454,1454,1454,1454,3554,28130
26 feb 202454,4454,4454,4454,4454,37-
23 feb 202454,2654,2654,2254,4454,3721
22 feb 202453,7953,7953,7953,7953,72-
21 feb 202453,9053,9153,9053,7953,722.392
20 feb 202453,8553,8553,8553,8553,78-
19 feb 202453,7453,7453,7453,8553,7810
16 feb 202453,7753,7753,7653,8253,75510
15 feb 202453,4253,4253,4253,4453,373
14 feb 202452,9452,9452,9453,0352,96120
13 feb 202453,3553,3553,3553,3553,28-
12 feb 202453,2353,2553,2353,3553,28376
09 feb 202453,1353,1353,1353,0152,941.416
08 feb 202453,1053,1053,0553,0452,97376
07 feb 202453,0253,0253,0252,9752,9080
06 feb 202452,9252,9252,9253,0853,01235
05 feb 202452,6452,6452,6452,6352,56282
02 feb 202453,0253,0253,0252,7452,6728
01 feb 202452,9452,9452,9452,9452,87-
31 gen 202453,0953,0953,0952,9452,87141
30 gen 202453,0853,1953,0852,9652,89518
29 gen 202452,9452,9452,8852,9252,85520
26 gen 202452,9952,9952,9952,9652,89205
25 gen 202452,1652,1652,1652,1652,09-
24 gen 202452,0652,0652,0452,1652,09183
23 gen 202451,0451,0451,0451,0450,97-
22 gen 202451,0451,0451,0451,0450,97-
19 gen 202451,0051,0051,0051,0450,973
18 gen 202451,2051,2051,2051,2051,13-
17 gen 202451,2051,2051,2051,2051,13-
16 gen 202451,2051,2051,2051,2051,13-
15 gen 202451,2051,2051,2051,2051,13-
12 gen 202451,2051,2051,2051,2051,13-
11 gen 202451,9751,9751,2051,2051,13350
10 gen 202451,6551,6551,6551,6551,58-
09 gen 202451,6551,6551,6551,6551,58-
08 gen 202451,6551,6551,6551,6551,58-
05 gen 202451,6551,6551,6551,6551,58-
04 gen 202451,5251,5251,5251,6551,5862
03 gen 202451,7851,7851,2951,3751,30467
02 gen 202452,3452,3452,1252,0251,95105
29 dic 202352,2652,2652,2652,2652,19-
28 dic 202352,1852,1852,1852,2652,198.428
27 dic 202352,4052,4052,1452,2552,18485
22 dic 202352,0552,0552,0552,2152,1475
21 dic 202352,3352,3352,3352,3352,26-
20 dic 202352,2552,2552,2552,3352,26153
19 dic 202352,2252,2252,2252,3052,2349
*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...