Italia markets close in 4 hours 17 minutes

Open Capital Professional L (OPENPIL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
115,98-1,11 (-0,95%)
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 2024------
14 giu 2024115,98115,98115,98115,98115,98-
13 giu 2024117,09117,09117,09117,09117,09-
12 giu 2024118,48118,48118,48118,48118,48-
11 giu 2024117,63117,63117,63117,63117,63-
10 giu 2024118,67118,67118,67118,67118,67-
07 giu 2024118,46118,46118,46118,46118,46-
06 giu 2024118,83118,83118,83118,83118,83-
05 giu 2024118,43118,43118,43118,43118,43-
04 giu 2024117,33117,33117,33117,33117,33-
03 giu 2024118,30118,30118,30118,30118,30-
31 mag 2024117,48117,48117,48117,48117,48-
30 mag 2024117,66117,66117,66117,66117,66-
29 mag 2024117,50117,50117,50117,50117,50-
28 mag 2024118,79118,79118,79118,79118,79-
27 mag 2024119,06119,06119,06119,06119,06-
24 mag 2024118,57118,57118,57118,57118,57-
23 mag 2024118,29118,29118,29118,29118,29-
22 mag 2024119,16119,16119,16119,16119,16-
21 mag 2024119,67119,67119,67119,67119,67-
20 mag 2024120,19120,19120,19120,19120,19-
17 mag 2024119,88119,88119,88119,88119,88-
16 mag 2024119,94119,94119,94119,94119,94-
15 mag 2024120,04120,04120,04120,04120,04-
14 mag 2024119,41119,41119,41119,41119,41-
13 mag 2024119,02119,02119,02119,02119,02-
10 mag 2024118,84118,84118,84118,84118,84-
09 mag 2024118,71118,71118,71118,71118,71-
08 mag 2024118,22118,22118,22118,22118,22-
07 mag 2024118,38118,38118,38118,38118,38-
06 mag 2024118,17118,17118,17118,17118,17-
03 mag 2024117,15117,15117,15117,15117,15-
02 mag 2024116,66116,66116,66116,66116,66-
30 apr 2024116,13116,13116,13116,13116,13-
29 apr 2024117,35117,35117,35117,35117,35-
26 apr 2024117,29117,29117,29117,29117,29-
25 apr 2024------
24 apr 2024115,96115,96115,96115,96115,96-
23 apr 2024116,24116,24116,24116,24116,24-
22 apr 2024115,00115,00115,00115,00115,00-
19 apr 2024114,29114,29114,29114,29114,29-
18 apr 2024114,89114,89114,89114,89114,89-
17 apr 2024114,48114,48114,48114,48114,48-
16 apr 2024114,34114,34114,34114,34114,34-
15 apr 2024115,90115,90115,90115,90115,90-
12 apr 2024116,21116,21116,21116,21116,21-
11 apr 2024115,97115,97115,97115,97115,97-
10 apr 2024115,87115,87115,87115,87115,87-
09 apr 2024115,77115,77115,77115,77115,77-
08 apr 2024116,10116,10116,10116,10116,10-
05 apr 2024115,98115,98115,98115,98115,98-
04 apr 2024116,46116,46116,46116,46116,46-
03 apr 2024116,39116,39116,39116,39116,39-
02 apr 2024116,03116,03116,03116,03116,03-
28 mar 2024116,83116,83116,83116,83116,83-
27 mar 2024116,17116,17116,17116,17116,17-
26 mar 2024115,49115,49115,49115,49115,49-
25 mar 2024114,92114,92114,92114,92114,92-
22 mar 2024114,80114,80114,80114,80114,80-
21 mar 2024115,29115,29115,29115,29115,29-
20 mar 2024114,11114,11114,11114,11114,11-
19 mar 2024113,73113,73113,73113,73113,73-
18 mar 2024113,35113,35113,35113,35113,35-
15 mar 2024112,65112,65112,65112,65112,65-
14 mar 2024112,85112,85112,85112,85112,85-
13 mar 2024112,92112,92112,92112,92112,92-
12 mar 2024112,86112,86112,86112,86112,86-
11 mar 2024112,07112,07112,07112,07112,07-
08 mar 2024112,08112,08112,08112,08112,08-
07 mar 2024112,20112,20112,20112,20112,20-
06 mar 2024111,86111,86111,86111,86111,86-
05 mar 2024111,53111,53111,53111,53111,53-
04 mar 2024112,16112,16112,16112,16112,16-
01 mar 2024112,52112,52112,52112,52112,52-
29 feb 2024111,84111,84111,84111,84111,84-
28 feb 2024111,56111,56111,56111,56111,56-
27 feb 2024111,74111,74111,74111,74111,74-
26 feb 2024111,40111,40111,40111,40111,40-
23 feb 2024111,23111,23111,23111,23111,23-
22 feb 2024111,08111,08111,08111,08111,08-
21 feb 2024109,66109,66109,66109,66109,66-
20 feb 2024109,17109,17109,17109,17109,17-
19 feb 2024109,93109,93109,93109,93109,93-
16 feb 2024110,34110,34110,34110,34110,34-
15 feb 2024110,25110,25110,25110,25110,25-
14 feb 2024109,96109,96109,96109,96109,96-
13 feb 2024109,80109,80109,80109,80109,80-
12 feb 2024110,41110,41110,41110,41110,41-
09 feb 2024109,49109,49109,49109,49109,49-
08 feb 2024109,24109,24109,24109,24109,24-
07 feb 2024108,85108,85108,85108,85108,85-
06 feb 2024108,88108,88108,88108,88108,88-
05 feb 2024107,75107,75107,75107,75107,75-
02 feb 2024107,85107,85107,85107,85107,85-
01 feb 2024107,13107,13107,13107,13107,13-
31 gen 2024107,09107,09107,09107,09107,09-
30 gen 2024107,91107,91107,91107,91107,91-
29 gen 2024107,69107,69107,69107,69107,69-
26 gen 2024107,35107,35107,35107,35107,35-
*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...