Italia markets closed

Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (MLPS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
116,58+0,83 (+0,72%)
Alla chiusura: 05:19PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024116,50116,58115,99116,74116,743.236
27 giu 2024115,75116,09115,70115,75115,75115
26 giu 2024115,72116,20115,72115,73115,73409
25 giu 2024114,88115,46114,88116,04116,0428
24 giu 2024113,93114,48113,60114,46114,46163
21 giu 2024113,73114,27113,73114,35114,35299
20 giu 2024112,80113,00112,50113,56113,56412
19 giu 2024112,80112,80112,00111,99111,99308
18 giu 2024112,50112,90112,50113,51113,5143
17 giu 2024112,70112,70112,29112,47112,47113
14 giu 2024114,23114,23113,70113,51113,51161
13 giu 2024113,40114,80113,40114,28114,28483
12 giu 2024115,49115,50114,90114,68114,68237
11 giu 2024115,54115,93115,54116,01116,0168
10 giu 2024113,86115,31113,86115,68115,68206
07 giu 2024112,51112,97112,51113,69113,6978
06 giu 2024111,81112,47111,81112,19112,19157
05 giu 2024111,31111,71111,17111,19111,1976
04 giu 2024110,87111,31110,87110,64110,6424
03 giu 2024113,70114,16111,54111,54111,54180
31 mag 2024111,50111,93111,50112,25112,2553
30 mag 2024111,96112,25111,93111,80111,8052
29 mag 2024112,07112,44112,07112,19112,19102
28 mag 2024111,96111,96111,72111,54111,5438
27 mag 2024111,51111,93111,50111,56111,5690
24 mag 2024111,51112,10111,51111,78111,7877
23 mag 2024112,71112,71112,18112,60112,6036
22 mag 2024113,56113,80113,32112,85112,85112
21 mag 2024113,76114,47113,76114,20114,20155
20 mag 2024113,19113,79113,19114,05114,05190
17 mag 2024112,80113,30112,80112,33112,33171
16 mag 2024112,76112,77112,21112,94112,94620
15 mag 2024113,37113,42112,12112,42112,42375
14 mag 2024112,31113,19112,26112,22112,22145
13 mag 2024113,30113,70113,30112,98112,98172
10 mag 2024114,90115,10114,80113,69113,69237
09 mag 2024114,60115,00114,60114,97114,9782
08 mag 2024113,51114,00113,51114,12114,1264
07 mag 2024113,40114,30113,40113,57113,57544
06 mag 2024113,43113,58113,16113,05113,05105
03 mag 2024112,60112,60111,92112,06112,06319
02 mag 2024112,49112,55112,49112,47112,47120
30 apr 2024114,24114,24113,60113,70113,704.060
29 apr 2024113,68113,95113,68114,05114,05226
26 apr 2024112,89112,89112,89113,51113,511.021
25 apr 2024113,90113,90113,90112,91112,91260
24 apr 2024113,35113,39113,35113,12113,12260
23 apr 2024113,40113,40113,36113,20113,20192
22 apr 2024113,18113,18113,18113,18113,18-
19 apr 2024111,28112,95111,28113,18113,18149
18 apr 2024111,00111,31111,00111,34111,34599
17 apr 2024110,89110,89110,89110,60110,6015
16 apr 2024110,89110,89109,63109,94109,94142
15 apr 2024112,33112,37112,03111,82111,82357
12 apr 2024112,86112,86112,86112,86112,86-
11 apr 2024112,86112,86112,86112,86112,86-
10 apr 2024112,30112,50112,30112,86112,8688
09 apr 2024112,30112,30112,30112,13112,131
08 apr 2024113,10113,10113,10112,90112,90221
05 apr 2024113,20113,20113,17113,13113,13134
04 apr 2024112,90112,90112,90112,90112,90-
03 apr 2024112,90112,90112,90112,90112,90-
02 apr 2024112,18112,18112,18112,90112,9020
28 mar 2024111,00111,00111,00111,13111,13113
27 mar 2024109,84111,09109,84110,27110,27809
26 mar 2024110,17110,17110,17109,73109,7315
25 mar 2024110,55110,55110,55110,55110,55-
22 mar 2024110,59110,59110,59110,55110,55100
21 mar 2024110,62110,80110,62110,58110,58211
20 mar 2024110,17110,17110,15110,26110,26200
19 mar 2024109,14109,18109,10109,62109,62184
18 mar 2024107,86107,86107,86108,44108,4430
15 mar 2024107,43107,43107,43107,78107,781
14 mar 2024108,31108,31108,01107,57107,5710
13 mar 2024108,26108,26108,26108,26108,26-
12 mar 2024108,56108,60108,56108,26108,2630
11 mar 2024109,00109,00109,00109,00109,00-
08 mar 2024109,00109,00109,00109,00109,00-
07 mar 2024109,18109,25109,18109,00109,00704
06 mar 2024108,63108,82108,63109,18109,18130
05 mar 2024107,91108,65107,91108,90108,9019
04 mar 2024108,00108,00108,00108,45108,4511
01 mar 2024108,08108,08108,08108,50108,5030
29 feb 2024106,70106,70106,70107,47107,4711
28 feb 2024107,85107,85107,85107,85107,85-
27 feb 2024107,85107,85107,85107,85107,85-
26 feb 2024107,90107,90107,90107,85107,8531
23 feb 2024107,81107,81107,81107,81107,81-
22 feb 2024107,70107,70107,70107,81107,81120
21 feb 2024107,41107,41107,40108,13108,13869
20 feb 2024107,03107,03107,03107,03107,03-
19 feb 2024107,00107,00107,00107,03107,03116
16 feb 2024106,35106,35106,35106,35106,35-
15 feb 2024105,66105,70105,66106,35106,35128
14 feb 2024105,61105,61105,61105,04105,0410
13 feb 2024103,32103,32103,32103,32103,32-
12 feb 2024103,32103,32103,32103,32103,32-
09 feb 2024103,79103,79103,79103,32103,3235
08 feb 2024103,04103,04103,04103,04103,0425
07 feb 2024103,36103,36103,20103,12103,12210
*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...