Italia markets close in 5 hours 33 minutes

Amundi MSCI Korea UCITS ETF (KOR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,50+0,01 (+0,02%)
In data: 09:04AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202465,5065,5065,5065,5065,5036
07 mag 202465,3765,4265,2565,4965,4995
06 mag 202464,6765,3264,5465,0265,02562
03 mag 202463,8164,4063,8164,3664,36574
02 mag 202463,5563,9463,5563,9463,9441
30 apr 202463,4263,6263,2463,3763,371.340
29 apr 202463,5663,6163,3263,5663,56192
26 apr 202463,1763,1763,1463,1463,141.936
25 apr 202463,2463,2463,2463,2463,24-
24 apr 202463,6463,7463,4563,2463,24607
23 apr 202462,6262,6762,3562,8062,80630
22 apr 202462,6262,7562,6262,4662,4612.715
19 apr 202461,8062,1261,7662,1462,148.661
18 apr 202462,6462,6462,4262,6262,622.016
17 apr 202461,7361,8161,3061,3061,3070
16 apr 202461,7861,8861,6961,8661,86641
15 apr 202463,6163,8163,6163,6263,62205
12 apr 202464,0764,0763,2063,2863,28423
11 apr 202464,7365,0764,7364,7764,77260
10 apr 202465,2465,2463,1562,8262,822.424
09 apr 202464,8564,8564,6264,7064,70414
08 apr 202465,5165,7865,2865,7865,786.297
05 apr 202465,4665,4665,2565,3665,361.107
04 apr 202466,4166,6566,3166,5766,57278
03 apr 202465,6365,7365,5365,8665,861.025
02 apr 202466,8867,2266,3866,6966,691.974
28 mar 202466,5866,5866,3966,5766,57235
27 mar 202466,6566,6566,2366,3066,30402
26 mar 202466,8266,9866,5966,6666,66866
25 mar 202466,4066,5066,0266,4566,45871
22 mar 202466,2166,2566,0566,2566,25379
21 mar 202466,7966,7966,6266,6566,65185
20 mar 202464,6064,8064,5764,6364,63820
19 mar 202463,6963,6963,4463,8263,82209
18 mar 202464,1864,5464,1864,4064,401.093
15 mar 202464,2764,3164,0564,2064,20265
14 mar 202465,7165,8965,4965,5265,52423
13 mar 202465,3365,3765,1365,1565,15962
12 mar 202465,2165,4265,0765,3865,381.151
11 mar 202464,5564,6364,3964,5364,53549
08 mar 202464,5865,0864,5864,8164,815.474
07 mar 202463,7564,0863,5764,0664,06257
06 mar 202463,3563,5863,2763,6363,631.442
05 mar 202463,6963,6963,3963,2763,271.921
04 mar 202464,3364,4864,3164,4564,45242
01 mar 202463,4663,8363,1063,8363,83925
29 feb 202462,8363,4462,8363,1263,12205
28 feb 202463,1563,2462,9762,9862,9810.314
27 feb 202462,4862,6462,4462,5262,52583
26 feb 202463,0363,0762,9062,9762,97573
23 feb 202463,5063,8463,5063,8463,84652
22 feb 202463,6763,8863,6763,8163,81573
21 feb 202463,1763,1862,9463,1463,141.545
20 feb 202463,3763,3763,1063,2463,24388
19 feb 202464,1664,1663,9664,0964,09347
16 feb 202463,4463,5063,2463,3863,38730
15 feb 202462,8162,9862,8162,9562,954.472
14 feb 202462,9863,2862,9663,1763,174.413
13 feb 202463,4463,4462,7562,8362,834.383
12 feb 202463,2564,4863,1764,3664,363.227
09 feb 202462,9263,0862,4562,6862,683.203
08 feb 202462,8662,9462,7362,7362,7315.420
07 feb 202462,7062,9362,5762,7662,7615.687
06 feb 202461,7161,8061,6661,8061,80108
05 feb 202461,7261,8161,7261,6061,60480
02 feb 202461,8261,8261,8261,7661,7678
01 feb 202459,9860,0959,8459,8459,841.086
31 gen 202458,7559,0158,7559,0159,01283
30 gen 202459,4459,4459,0959,0659,061.271
29 gen 202459,1759,4359,1759,3859,38242
26 gen 202458,6958,8158,5258,7458,74438
25 gen 202457,9958,3557,9958,3558,35604
24 gen 202458,3658,5858,2458,5858,582.044
23 gen 202458,5358,5358,1658,3458,342.606
22 gen 202457,7757,9557,7757,8757,87416
19 gen 202458,1458,1458,1458,0758,0720
18 gen 202457,3857,5957,1957,5957,592.404
17 gen 202456,3356,7156,3356,5656,562.937
16 gen 202458,3858,4858,2458,4458,44743
15 gen 202459,6559,6559,5359,5859,58185
12 gen 202459,8760,2559,8760,0260,02280
11 gen 202460,2560,2559,9259,6359,63739
10 gen 202460,1560,1560,0459,8559,8571
09 gen 202460,7660,7660,6460,6760,6764
08 gen 202461,1361,6460,9961,6461,64760
05 gen 202461,4761,5061,3061,9661,96145
04 gen 202461,8261,8261,4361,7161,711.083
03 gen 202462,5562,5561,9462,3062,306.806
02 gen 202463,8463,8463,7463,7463,74323
29 dic 202363,9563,9563,3963,5063,50313
28 dic 202364,1764,4063,9964,2464,24318
27 dic 202363,4863,4862,7662,8662,86700
22 dic 202361,9962,0961,9962,3262,32313
21 dic 202361,9262,3261,8262,4162,411.018
20 dic 202362,8062,8062,3362,4662,462.641
19 dic 202361,2561,5761,2561,5761,57226
18 dic 202361,4461,6361,2361,3161,31998
15 dic 202361,5261,5861,2661,5761,572.412
14 dic 202361,1461,5061,1461,3661,36204
13 dic 202359,9760,0959,9459,9859,984.854
*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...