Italia markets closed

Invesco MSCI China Technology All Shares Stock Connect UCITS ETF (MCHT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,56+0,44 (+2,41%)
Alla chiusura: 04:41PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202418,4518,5618,4518,5618,56561
27 mar 202418,1018,1218,0818,1218,12291
26 mar 202418,4418,4618,3718,4118,411.037
25 mar 202418,2918,3018,2918,2618,26730
22 mar 202418,4018,4318,3418,4118,415.790
21 mar 202418,7318,7318,6218,6418,6495
20 mar 202418,7118,7118,7118,7018,70211
19 mar 202418,7618,7618,7618,7618,76250
18 mar 202418,8418,8418,8418,7518,7585
15 mar 202418,4318,5518,4218,5018,5012.281
14 mar 202418,6118,6118,5218,5318,531.070
13 mar 202418,9418,9418,9418,9418,94300
12 mar 202418,8018,8918,7818,8018,8010.589
11 mar 202418,3218,4818,2918,4718,472.128
08 mar 202417,6717,6717,6717,6817,68105
07 mar 202417,6117,6317,6117,5717,571.317
06 mar 202418,0118,0117,9217,9617,962.299
05 mar 202417,7817,7817,6517,7117,71833
04 mar 202418,2018,2217,9817,8917,894.850
01 mar 202418,2118,2518,0818,0818,086.042
29 feb 202417,8117,8417,7717,7317,731.592
28 feb 202417,7717,7717,5217,4917,493.181
27 feb 202418,0018,1618,0018,0918,0922.082
26 feb 202417,7417,7917,6617,7417,743.617
23 feb 202417,8017,8117,7417,7717,771.768
22 feb 202417,8217,8217,6117,6217,621.330
21 feb 202417,5517,6217,5517,5917,5910.115
20 feb 202417,3917,4017,0817,0817,081.470
19 feb 202417,3317,3817,3317,3817,386.443
16 feb 202417,6617,7017,6517,5617,561.208
15 feb 202417,2717,2717,2617,2417,24685
14 feb 202417,2617,2617,1117,1517,153.727
13 feb 202417,4317,4317,1717,0817,081.546
12 feb 202417,0117,3817,0117,2817,282.153
09 feb 202416,9116,9116,8016,7616,761.574
08 feb 202416,9117,0616,9116,9216,922.699
07 feb 202416,9917,3016,9416,9516,956.083
06 feb 202417,2217,2917,2217,2517,25610
05 feb 202416,1416,2616,1416,2916,298.220
02 feb 202416,2716,2716,2716,2716,27-
01 feb 202416,4016,4216,2716,2716,2711.794
31 gen 202416,0816,2916,0316,2316,233.367
30 gen 202416,2016,2016,2016,2516,2550
29 gen 202416,7916,7916,6616,6116,611.960
26 gen 202416,8417,0816,8417,0417,041.220
25 gen 202417,2817,3317,2717,2917,291.320
24 gen 202417,2917,5017,2917,4817,4812.480
23 gen 202416,6116,9516,5717,0617,062.743
22 gen 202416,1716,1716,1416,3116,31438
19 gen 202416,6216,6216,5016,5416,542.012
18 gen 202416,7316,7716,7316,7316,73941
17 gen 202416,4216,5216,3616,5016,503.433
16 gen 202417,0417,1317,0317,0417,0419.726
15 gen 202417,1517,1517,1017,1317,132.847
12 gen 202417,4417,4417,4117,4817,481.310
11 gen 202417,6017,6017,4617,4117,41377
10 gen 202417,1917,1917,1217,1417,1491
09 gen 202417,2617,2617,1717,2317,2312.862
08 gen 202417,3617,4017,3617,4217,422.011
05 gen 202417,7717,7717,7517,7717,77760
04 gen 202418,0518,0518,0117,9317,93712
03 gen 202418,0918,0918,0618,1918,192.311
02 gen 202418,2918,2918,2618,1118,11320
29 dic 202318,4318,4918,4318,4518,453.478
28 dic 202318,3018,3018,3018,4318,436
27 dic 202317,7617,7617,6217,7017,701.675
22 dic 202317,7017,7017,7017,7617,76950
21 dic 202318,1718,1718,1718,1718,17170
20 dic 202318,3118,3118,3118,3118,31-
19 dic 202318,1618,3118,1618,3118,311.728
18 dic 202318,2118,2117,9818,0818,08455
15 dic 202318,4518,4518,4518,5118,512
14 dic 202318,2418,3918,1018,3218,321.897
13 dic 202318,2718,3418,2718,2118,211.476
12 dic 202318,5918,6018,5518,4218,422.023
11 dic 202318,4618,5818,4618,6118,612.022
08 dic 202318,5518,5518,5518,4718,47100
07 dic 202318,4618,5218,4618,5018,50400
06 dic 202318,5118,5418,4718,5618,563.408
05 dic 202318,2918,2918,1718,2918,29154
04 dic 202318,6518,6518,5518,5718,57941
01 dic 202318,7618,7618,7618,6818,6812
30 nov 202318,8618,8618,8518,9018,90480
29 nov 202318,6818,8118,6818,7918,79132
28 nov 202319,2619,3619,2619,1519,151.199
27 nov 202319,4619,5019,4619,4619,462.186
24 nov 202319,6419,6819,6419,6919,69789
23 nov 202320,0120,0920,0020,0220,021.075
22 nov 202319,7719,7719,7719,7719,77-
21 nov 202319,7519,7519,7519,7719,771.404
20 nov 202319,7919,7919,7919,7919,79-
17 nov 202319,6219,6219,5619,7919,791.000
16 nov 202320,0020,0019,6919,7119,71684
15 nov 202320,4020,5020,3520,7520,759.114
14 nov 202319,8920,1519,8420,1820,181.370
13 nov 202320,0820,0820,0820,2320,23410
10 nov 202320,2520,2520,2520,2520,25-
09 nov 202320,3320,3320,3320,2520,2524
08 nov 202320,3520,3520,3520,3520,35-
07 nov 202320,2820,3620,2620,3520,352.607
*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...