Italia markets open in 8 hours 27 minutes

Amundi Index Solutions - Amundi MSCI USA Minimum Volatility Factor UCITS ETF (MIVU.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
75,31+1,00 (+1,35%)
Alla chiusura: 03:11PM CEST
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202487,7487,8787,0787,0987,09-
02 lug 202487,5387,5887,3687,5187,51-
01 lug 202487,3887,9587,3687,6387,63-
28 giu 202488,3488,5587,9087,9187,91-
27 giu 202487,9088,1287,8088,0688,06-
26 giu 202488,4888,5787,9287,9287,92-
25 giu 202488,7288,8288,2988,3788,37-
24 giu 202488,3588,8488,1488,4488,44-
21 giu 202488,2688,4788,0488,0488,04-
20 giu 202487,3888,0087,3887,5687,56-
19 giu 202487,5287,5587,1387,1387,13-
18 giu 202487,2387,5887,2387,4487,44-
17 giu 202486,7687,2486,6887,2487,24-
14 giu 202486,5186,9486,4786,7386,73-
13 giu 202485,9886,3085,8886,3086,30-
12 giu 202486,6086,7385,6385,7085,70-
11 giu 202486,1586,5686,1586,2986,29-
10 giu 202486,5186,5186,1186,1186,11-
07 giu 202485,5186,4485,4686,4486,44-
06 giu 202485,5285,7785,4085,4685,46-
05 giu 202485,1885,5585,0985,5085,50-
04 giu 202484,6185,1484,6084,8384,83-
03 giu 202485,3485,4284,3584,4684,46-
31 mag 202484,0784,4683,9984,3084,30-
30 mag 202484,2284,2584,1484,2584,25-
29 mag 202484,6484,6683,9984,3384,33-
28 mag 202485,2485,4684,6884,6884,68-
27 mag 202485,5685,5785,4285,4585,45-
24 mag 202485,7885,8085,6085,6085,60-
23 mag 202486,8386,9085,9985,9985,99-
22 mag 202486,3886,7586,3886,4586,45-
21 mag 202486,3586,5886,2886,3386,33-
20 mag 202486,5786,6986,4286,4286,42-
17 mag 202485,9986,6685,9986,1186,11-
16 mag 202486,0686,3386,0686,1086,10-
15 mag 202485,7985,9685,6385,8485,84-
14 mag 202486,0886,0885,2785,3885,38-
13 mag 202486,0486,2386,0186,0586,05-
10 mag 202485,7786,1785,7485,8685,86-
09 mag 202485,5385,6385,3885,4385,43-
08 mag 202485,3285,6485,0285,5685,56-
07 mag 202484,7185,1884,7185,1885,18-
06 mag 202484,1584,4984,1584,3384,33-
03 mag 202484,1284,1683,8784,0284,02-
02 mag 202484,0884,4484,0384,2084,20-
30 apr 202484,8084,8784,3184,3884,38-
29 apr 202484,7385,0084,4284,7284,72-
26 apr 202484,8884,9784,7884,7884,78-
25 apr 202485,0985,0984,1684,5984,59-
24 apr 202485,3285,3284,5584,6884,68-
23 apr 202485,2985,3084,5984,9484,94-
22 apr 202484,6185,3584,6185,3585,35-
19 apr 202483,9784,3883,6384,2084,20-
18 apr 202483,9684,3183,6383,6383,63-
17 apr 202484,0284,2683,5083,6283,62-
16 apr 202484,2784,4084,1984,3684,36-
15 apr 202484,7985,3283,9983,9983,99-
12 apr 202485,4185,5384,4084,4084,40-
11 apr 202484,9585,1784,7185,1785,17-
10 apr 202484,9585,0884,4984,8984,89-
09 apr 202484,9184,9184,5084,5484,54-
08 apr 202484,9784,9784,7184,7284,72-
05 apr 202484,3485,3484,3485,2485,24-
04 apr 202485,4485,7184,6584,6584,65-
03 apr 202485,9786,2885,5485,5785,572
02 apr 202486,9786,9785,8485,9485,94-
28 mar 202486,1686,7086,1686,6586,65-
27 mar 202485,3885,9485,3885,8285,82-
26 mar 202485,2085,3785,1085,2485,24-
25 mar 202485,4485,6085,1785,2285,22-
22 mar 202485,7685,8785,6985,7885,78-
21 mar 202485,1685,6684,9685,2685,26-
20 mar 202484,9985,2984,8485,0085,00-
19 mar 202484,5984,7984,5484,7984,79-
18 mar 202484,1284,6084,1084,6084,60-
15 mar 202484,1984,4383,9484,2684,26-
14 mar 202484,3984,5384,0584,1784,17-
13 mar 202484,3184,3284,3184,3284,32-
12 mar 202484,1984,4884,1984,4884,48-
11 mar 202483,0283,5783,0283,4383,43-
08 mar 202483,7583,7783,6983,6983,69-
07 mar 202483,3584,0983,3584,0984,09-
06 mar 202483,5883,6183,5883,6183,61-
05 mar 202484,1584,1583,7883,7883,78-
04 mar 202483,8883,9383,8883,9383,93-
01 mar 202484,2984,3283,9183,9183,9183
29 feb 202483,5783,7383,5783,7383,73-
28 feb 202483,7283,9283,7283,7483,74-
27 feb 202483,5483,5783,5383,5383,53-
26 feb 202484,0684,0784,0684,0784,07-
23 feb 202483,6883,9183,6883,9183,91-
22 feb 202483,0083,0083,0083,0083,00-
21 feb 202482,9483,0082,8983,0083,00-
20 feb 202482,8283,1382,8283,0583,05-
19 feb 202482,8383,2982,8383,2983,29-
16 feb 202483,6383,6383,4883,4883,48-
15 feb 202483,4683,4683,4183,4183,41-
14 feb 202482,6983,1682,6983,1183,11-
13 feb 202482,5283,0782,5282,8682,86-
12 feb 202482,8782,9882,8782,9882,98-
*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...