Italia markets closed

Zentius Inversiones SICAV SA (S3636.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,54+5,74 (+22,45%)
Alla chiusura: 11:26PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202432,5432,5432,5432,5432,54-
25 apr 202432,7232,7232,7232,7232,72-
24 apr 202432,3932,3932,3932,3932,39-
23 apr 202432,0332,0332,0332,0332,03-
22 apr 202432,7032,7032,7032,7032,70-
19 apr 202432,8232,8232,8232,8232,82-
18 apr 202433,2833,2833,2833,2833,28-
17 apr 202433,2633,2633,2633,2633,26-
16 apr 202433,7233,7233,7233,7233,72-
15 apr 202433,9033,9033,9033,9033,90-
12 apr 202433,5533,5533,5533,5533,55-
11 apr 202433,3033,3033,3033,3033,30-
10 apr 202433,4333,4333,4333,4333,43-
09 apr 202433,5433,5433,5433,5433,54-
08 apr 202433,1433,1433,1433,1433,14-
05 apr 202433,5433,5433,5433,5433,54-
04 apr 202433,5933,5933,5933,5933,59-
03 apr 202433,6033,6033,6033,6033,60-
02 apr 202433,5333,5333,5333,5333,53-
28 mar 202433,6133,6133,6133,6133,61-
27 mar 202433,7533,7533,7533,7533,75-
26 mar 202433,9633,9633,9633,9633,96-
25 mar 202433,7733,7733,7733,7733,77-
22 mar 202433,3933,3933,3933,3933,39-
21 mar 202433,2733,2733,2733,2733,27-
20 mar 202433,1133,1133,1133,1133,11-
19 mar 202432,7932,7932,7932,7932,79-
18 mar 202433,1533,1533,1533,1533,15-
15 mar 202433,0833,0833,0833,0833,08-
14 mar 202433,2233,2233,2233,2233,22-
13 mar 202432,4532,4532,4532,4532,45-
12 mar 202432,7032,7032,7032,7032,70-
11 mar 202433,0633,0633,0633,0633,06-
08 mar 202432,6932,6932,6932,6932,69-
07 mar 202432,4932,4932,4932,4932,49-
06 mar 202432,8532,8532,8532,8532,85-
05 mar 202432,8532,8532,8532,8532,85-
04 mar 202432,4632,4632,4632,4632,46-
01 mar 202432,2132,2132,2132,2132,21-
29 feb 202432,3432,3432,3432,3432,34-
28 feb 202432,3232,3232,3232,3232,32-
27 feb 202432,4632,4632,4632,4632,46-
26 feb 202432,5432,5432,5432,5432,54-
23 feb 202431,3731,3731,3731,3731,37-
22 feb 202431,4831,4831,4831,4831,48-
21 feb 202431,9931,9931,9931,9931,99-
20 feb 202432,0232,0232,0232,0232,02-
19 feb 202432,2532,2532,2532,2532,25-
16 feb 202432,3332,3332,3332,3332,33-
15 feb 202431,9931,9931,9931,9931,99-
14 feb 202432,2032,2032,2032,2032,20-
13 feb 202432,3332,3332,3332,3332,33-
12 feb 202432,0732,0732,0732,0732,07-
09 feb 202432,0132,0132,0132,0132,01-
08 feb 202431,6531,6531,6531,6531,65-
07 feb 202431,8431,8431,8431,8431,84-
06 feb 202431,6131,6131,6131,6131,61-
05 feb 202430,7430,7430,7430,7430,74-
02 feb 202430,5630,5630,5630,5630,56-
01 feb 202430,9230,9230,9230,9230,92-
31 gen 202430,9630,9630,9630,9630,96-
30 gen 202430,6330,6330,6330,6330,63-
29 gen 202430,6530,6530,6530,6530,65-
26 gen 202430,4030,4030,4030,4030,40-
25 gen 202430,1730,1730,1730,1730,17-
24 gen 2024------
23 gen 2024------
22 gen 202429,6029,6029,6029,6029,60-
19 gen 202429,3129,3129,3129,3129,31-
18 gen 202429,4629,4629,4629,4629,46-
17 gen 202429,2829,2829,2829,2829,28-
16 gen 202429,2829,2829,2829,2829,28-
15 gen 202429,0929,0929,0929,0929,09-
12 gen 202429,0629,0629,0629,0629,06-
11 gen 202428,8728,8728,8728,8728,87-
10 gen 202428,7328,7328,7328,7328,73-
09 gen 202428,2928,2928,2928,2928,29-
08 gen 202428,2028,2028,2028,2028,20-
05 gen 202428,2728,2728,2728,2728,27-
04 gen 202428,3928,3928,3928,3928,39-
03 gen 202428,5128,5128,5128,5128,51-
02 gen 202428,5128,5128,5128,5128,51-
29 dic 202328,4228,4228,4228,4228,42-
28 dic 202328,5228,5228,5228,5228,52-
27 dic 202328,5328,5328,5328,5328,53-
22 dic 202328,4628,4628,4628,4628,46-
21 dic 202328,6328,6328,6328,6328,63-
20 dic 202328,6828,6828,6828,6828,68-
19 dic 202328,4728,4728,4728,4728,47-
18 dic 202328,1428,1428,1428,1428,14-
15 dic 202328,5428,5428,5428,5428,54-
14 dic 202328,5628,5628,5628,5628,56-
13 dic 202328,3928,3928,3928,3928,39-
12 dic 202328,3828,3828,3828,3828,38-
11 dic 202328,1728,1728,1728,1728,17-
08 dic 202328,1028,1028,1028,1028,10-
07 dic 202328,1428,1428,1428,1428,14-
06 dic 202327,9527,9527,9527,9527,95-
05 dic 202328,0228,0228,0228,0228,02-
04 dic 202327,9727,9727,9727,9727,97-
*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...