Italia markets open in 6 hours 51 minutes

CIMB S&P Ethical Asia Pacific Div ETF (P5P.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,34+0,17 (+0,50%)
Alla chiusura: 05:40PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202434,2534,3734,1834,3434,34-
26 giu 202434,2734,3234,0734,1734,17-
25 giu 202433,9934,2033,9434,0434,04-
24 giu 202433,4934,0533,4734,0534,05-
21 giu 202433,6433,7933,5933,6133,61-
20 giu 202433,6133,7533,4933,7233,72-
19 giu 202433,6433,6633,3733,6033,6060
18 giu 202433,5333,8033,4833,6833,68-
17 giu 202434,4134,4633,3533,4333,43-
17 giu 20240.69 Dividendo
14 giu 202434,4534,4534,3134,3833,69-
13 giu 202434,4134,4134,3034,3033,61-
12 giu 202434,6034,6534,5734,5733,88-
11 giu 202434,4534,5834,4234,4233,73-
10 giu 202434,1934,5334,1334,4633,77-
07 giu 202434,1934,1934,0534,1133,43-
06 giu 202433,6534,1433,6434,1433,45-
05 giu 202434,0434,0433,5933,5932,92600
04 giu 202433,5733,5733,5133,5432,87-
03 giu 202434,0634,4434,0634,1933,5075
31 mag 202433,3533,3633,1133,3632,69-
30 mag 202433,6033,6033,5133,5132,84-
29 mag 202433,7733,7733,4333,5232,85-
28 mag 202433,5433,6533,4633,6032,9375
27 mag 202433,6033,6833,5233,5232,85-
24 mag 202433,4333,6533,4233,5732,90-
23 mag 202433,6134,0933,4833,5132,84-
22 mag 202433,9833,9833,7333,8733,19-
21 mag 202434,1234,1334,0734,1333,45-
20 mag 202433,9034,1233,9034,1233,44-
17 mag 202434,0834,1533,8533,9033,22-
16 mag 202434,1234,1934,0634,1733,48-
15 mag 202434,2534,3734,0034,1633,4730
14 mag 202434,0734,1433,9734,1433,45-
13 mag 202434,0434,4633,9534,0033,32400
10 mag 202433,8333,9633,8333,9533,27-
09 mag 202433,8633,9733,7233,9533,2784
08 mag 202433,3333,8933,1533,8933,21-
07 mag 202433,2333,2333,0933,0932,43-
06 mag 202432,9833,1832,4333,1832,51-
03 mag 202432,9032,9332,7132,9032,24-
02 mag 202432,3433,0532,3432,9332,27-
30 apr 202433,5433,5432,8632,8632,20-
29 apr 202433,2133,5933,1933,4232,75-
26 apr 202433,2233,2333,1033,1332,47-
25 apr 202433,0433,0732,8233,0732,41-
24 apr 202433,0833,1432,8932,9732,31-
23 apr 202432,8332,9832,6132,9832,32-
22 apr 202432,4732,7332,4732,7332,07-
19 apr 202432,0132,7431,8932,6031,95-
18 apr 202431,8832,2631,7532,1031,46-
17 apr 202432,0532,1231,8031,8731,23-
16 apr 202432,4332,4331,9832,0831,44-
15 apr 202432,4432,6532,2732,2731,62-
12 apr 202432,7033,0332,6532,6531,99-
11 apr 202432,6232,7032,2432,4131,76-
10 apr 202432,6032,6732,4532,4731,82-
09 apr 202432,9333,0432,7732,7732,11-
08 apr 202432,7733,0232,7732,9532,29-
05 apr 202432,9432,9532,8132,8332,17-
04 apr 202432,7132,8132,6132,8132,15-
03 apr 202432,7232,8632,6532,8632,20-
02 apr 202432,8533,0032,7832,7832,12-
28 mar 202432,3932,4932,3832,4931,84-
27 mar 202432,0832,1532,0332,1531,50-
26 mar 202432,0332,1332,0232,1331,49-
25 mar 202431,9132,1031,9132,0631,42-
22 mar 202432,0332,2131,9632,0031,36-
21 mar 202432,0332,2131,9732,1531,50-
20 mar 202431,9032,1831,9031,9531,31-
19 mar 202432,0732,2531,9132,1031,46-
18 mar 202432,1932,1931,9432,0531,41-
15 mar 202432,1932,1931,9931,9931,35-
14 mar 202432,6632,6632,0632,0631,42-
14 mar 20240.6675 Dividendo
13 mar 202432,6432,9432,5332,7231,41-
12 mar 202432,6232,6232,5132,6031,29-
11 mar 202432,3432,4332,2132,4331,1340
08 mar 202432,3532,3932,3232,3231,03-
07 mar 202432,1732,4632,1132,3331,03-
06 mar 202431,8732,2531,8732,1030,81-
05 mar 202431,6731,9931,5731,8630,58-
04 mar 202432,1832,2031,7831,7830,51-
01 mar 202432,1532,2732,0732,2730,98-
29 feb 202431,9732,2731,9332,2730,98-
28 feb 202432,0732,1032,0132,0130,73-
27 feb 202431,8532,1131,8032,1130,82335
26 feb 202431,8731,8731,8131,8430,56-
23 feb 202431,5231,8831,5231,8530,57-
22 feb 202431,3931,4931,3131,4730,21-
21 feb 202430,8630,8830,7830,7829,55-
20 feb 202431,1831,4931,0831,3630,105
19 feb 202431,1631,2031,1631,2029,95-
16 feb 202431,2331,6831,1531,5630,30-
15 feb 202430,9831,4130,5331,4130,15-
14 feb 202430,7430,8830,7430,8829,64-
13 feb 202431,2431,2631,2331,2630,01-
12 feb 202430,8431,5030,8431,5030,24-
09 feb 202431,0331,1130,8830,9529,71-
08 feb 202430,9831,2330,9631,2329,98-
*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...