Italia markets closed

Fondo Alpha (QFAL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
444,85-1,95 (-0,44%)
Alla chiusura: 05:21PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024441,30445,00439,50444,85444,8517
29 apr 2024443,95446,80443,95446,80446,8022
26 apr 2024445,00445,00445,00445,00445,00-
25 apr 2024433,85445,00433,85445,00445,004
24 apr 2024442,35442,50438,00438,00438,0028
23 apr 2024428,85442,50428,85442,50442,5090
22 apr 2024439,70439,70439,70439,70439,70-
19 apr 2024432,00439,70428,30439,70439,7021
18 apr 2024430,20439,90430,20432,10432,106
17 apr 2024435,00441,30435,00441,30441,3012
16 apr 2024437,00437,00429,30436,95436,957
15 apr 2024428,90435,00428,05435,00435,0084
12 apr 2024420,55428,60420,55428,60428,6058
11 apr 2024433,40433,60420,50425,00425,00351
10 apr 2024420,00433,70416,75428,00428,00155
09 apr 2024420,00420,00420,00420,00420,0060
08 apr 2024419,85420,00419,85419,85419,8520
05 apr 2024420,00427,65416,75416,75416,75120
04 apr 2024420,00426,15420,00426,15426,1519
03 apr 2024424,85424,85420,10420,10420,1039
02 apr 2024420,10420,10420,00420,00420,0016
28 mar 2024418,00424,85418,00424,85424,85403
27 mar 2024425,00429,70417,60420,00420,00117
26 mar 2024421,00421,00416,60420,00420,0028
25 mar 2024420,30421,00415,15421,00421,0022
22 mar 2024425,00425,00423,00423,00423,002
21 mar 2024425,00425,00423,00423,00423,003
20 mar 2024420,05420,05420,00420,00420,002
19 mar 2024424,00424,00424,00424,00424,00-
18 mar 2024418,20424,00418,20424,00424,002
15 mar 2024420,05420,05420,00420,00420,007
14 mar 2024421,05425,00421,00425,00425,0023
13 mar 2024424,00427,90420,00427,00427,0039
12 mar 2024413,25421,00413,25421,00421,003
11 mar 2024415,00424,00410,60420,00420,00216
08 mar 2024418,70418,70411,00418,70418,70154
07 mar 2024410,00418,00409,05418,00418,00161
06 mar 2024407,50416,95405,05415,00415,00182
05 mar 2024403,25418,65403,25407,50407,5019
04 mar 2024403,20414,00403,20414,00414,0019
01 mar 2024402,00406,00399,00402,00402,0027
29 feb 2024404,05405,05400,00405,05405,0535
28 feb 2024403,25406,00403,00406,00406,0016
27 feb 2024406,10408,20405,00405,00405,00118
26 feb 2024407,60408,00406,10406,15406,15131
23 feb 2024413,00414,70406,05414,00414,0048
22 feb 2024413,05413,05413,00413,00413,0019
21 feb 2024423,00423,00411,10422,65422,6563
20 feb 2024423,00423,00420,00423,00423,0017
19 feb 2024415,05423,95415,05423,95423,953
16 feb 2024420,00420,00415,00416,00416,0046
15 feb 2024419,15424,90419,15424,90424,902
14 feb 2024418,05423,00418,05419,00419,0085
13 feb 2024420,05422,00418,05418,05418,05115
12 feb 2024422,00422,00418,15420,00420,0054
09 feb 2024425,85425,90417,10422,00422,0017
08 feb 2024416,90426,90416,90425,95425,953
07 feb 2024416,70426,95416,70426,95426,953
06 feb 2024416,10428,35416,10428,35428,353
05 feb 2024418,00422,00418,00421,35421,3561
02 feb 2024421,00423,60418,00418,00418,007
01 feb 2024418,00418,00418,00418,00418,001
31 gen 2024418,00422,00418,00421,50421,503
30 gen 2024418,05423,65418,00423,65423,6556
29 gen 2024417,60420,00412,50419,00419,0039
26 gen 2024421,00421,00421,00421,00421,003
25 gen 2024424,00424,00417,35420,00420,0029
24 gen 2024420,00425,00417,35425,00425,0045
23 gen 2024420,05420,05420,00420,00420,003
22 gen 2024427,95427,95427,95427,95427,95-
19 gen 2024423,00427,95419,00427,95427,959
18 gen 2024422,00423,00422,00423,00423,004
17 gen 2024422,05422,05422,00422,00422,005
16 gen 2024422,05422,05422,05422,05422,053
15 gen 2024421,50421,50421,50421,50421,501
12 gen 2024426,65428,00425,00427,30427,3052
11 gen 2024426,40426,40426,35426,35426,352
10 gen 2024428,55432,10428,55432,05432,0537
09 gen 2024425,25425,25425,25425,25425,25-
08 gen 2024427,80430,80425,10425,25425,25147
05 gen 2024427,00430,00427,00430,00430,0040
04 gen 2024431,10431,20431,10431,20431,2015
03 gen 2024442,15455,00425,00425,30425,30158
02 gen 2024425,50446,00425,50446,00446,0022
29 dic 2023436,75446,65430,00430,00430,0032
28 dic 2023426,70450,00426,70450,00450,0044
27 dic 2023423,95425,00423,95425,00425,00109
22 dic 2023424,00424,00424,00424,00424,001
21 dic 2023421,05421,05421,00421,00421,003
20 dic 2023421,80425,85417,80425,85425,8555
19 dic 2023427,75427,75421,00421,00421,0089
18 dic 2023418,05432,55418,05432,55432,559
15 dic 2023434,55434,55434,55434,55434,55-
14 dic 2023423,00434,55423,00434,55434,5514
13 dic 2023425,05427,00424,50425,00425,00110
12 dic 2023423,00435,00423,00435,00435,0014
11 dic 2023418,05425,90415,00425,90425,9021
08 dic 2023425,00425,00424,00424,00424,0029
07 dic 2023430,00435,10423,55423,55423,5550
06 dic 2023441,85441,85441,85441,85441,85-
*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...