Italia markets open in 6 hours 13 minutes

Amundi S&P 500 II UCITS ETF EUR Hedged Acc (SPHC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
143,49-0,65 (-0,45%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024144,36144,37143,49143,49143,49309
29 apr 2024144,14144,14144,14144,14144,14311
26 apr 2024143,56143,87143,56143,87143,87152
25 apr 2024140,90141,41140,90141,41141,41911
24 apr 2024143,38143,48143,02143,02143,021.095
23 apr 2024141,46142,90141,46142,90142,901.289
22 apr 2024140,90141,05140,69140,49140,491.285
19 apr 2024142,46142,46142,46142,46142,46-
18 apr 2024142,27142,27142,27142,46142,4635
17 apr 2024143,21143,21142,04142,04142,04910
16 apr 2024142,58143,13142,57142,72142,72949
15 apr 2024145,40145,40145,14145,14145,14141
12 apr 2024145,52145,52145,52145,52145,52170
11 apr 2024145,81145,81145,52145,52145,52718
10 apr 2024145,77145,77145,77145,77145,771.289
09 apr 2024147,57147,57146,25146,25146,25176
08 apr 2024146,79146,79146,79147,22147,227
05 apr 2024145,78146,78145,78146,78146,78536
04 apr 2024148,24148,24148,24148,24148,2440
03 apr 2024146,71147,66146,71147,48147,4889
02 apr 2024151,00151,00146,81146,81146,812.001
28 mar 2024148,36148,45148,36148,45148,45150
27 mar 2024147,62147,62147,62147,62147,62331
26 mar 2024147,82147,91147,74147,74147,744.437
25 mar 2024147,93147,93147,36147,66147,66103
22 mar 2024148,27148,27147,84147,91147,91178
21 mar 2024148,36148,63148,36148,63148,63268
20 mar 2024146,37146,37146,35146,35146,35500
19 mar 2024145,43146,09145,26146,09146,092.297
18 mar 2024144,97145,89144,97145,89145,89156
15 mar 2024144,63144,63144,63144,63144,63502
14 mar 2024146,48146,48146,48145,61145,619
13 mar 2024145,99146,08145,99146,08146,0872
12 mar 2024146,13146,13145,67145,67145,67188
11 mar 2024144,34144,55144,34144,42144,4236
08 mar 2024146,00146,00145,62145,62145,62263
07 mar 2024143,95145,41143,95145,41145,41233
06 mar 2024143,85144,65143,85144,65144,652
05 mar 2024144,78144,78143,88143,88143,88226
04 mar 2024145,06145,06144,95144,95144,9540
01 mar 2024143,78144,56143,78144,56144,5696
29 feb 2024143,50143,50143,50143,50143,50448
28 feb 2024143,39143,39143,39143,39143,39125
27 feb 2024143,36143,38143,25143,27143,27248
26 feb 2024143,79143,94143,61143,61143,61767
23 feb 2024143,65144,09143,65143,94143,94194
22 feb 2024143,14143,14143,14143,14143,14115
21 feb 2024140,48140,48140,43140,37140,3710
20 feb 2024140,97140,97140,58140,58140,582.223
19 feb 2024141,48141,57141,48141,57141,57353
16 feb 2024142,04142,17142,04142,17142,17561
15 feb 2024141,51141,51141,51141,51141,51486
14 feb 2024140,65140,65140,48140,48140,48182
13 feb 2024141,40141,40140,22140,22140,22162
12 feb 2024141,89141,89141,89142,43142,439
09 feb 2024141,50141,58141,50141,58141,58259
08 feb 2024141,20141,20140,97140,97140,97217
07 feb 2024140,38140,74140,38140,74140,74186
06 feb 2024139,68139,81139,68139,81139,81641
05 feb 2024139,89139,89139,36139,36139,36585
02 feb 2024138,81139,65138,81139,65139,65139
01 feb 2024137,36137,62137,28137,62137,62927
31 gen 2024138,79138,79138,08138,08138,08768
30 gen 2024139,04139,31139,04139,31139,31284
29 gen 2024138,23138,40138,23138,40138,4091
26 gen 2024138,20138,21138,17138,56138,56556
25 gen 2024137,79137,86137,79138,30138,3030
24 gen 2024138,25138,25138,25138,36138,3625
23 gen 2024137,17137,17137,03137,03137,0322
22 gen 2024137,21137,65137,21137,25137,252.092
19 gen 2024135,67135,74135,67135,74135,74406
18 gen 2024133,97134,72133,97134,72134,721.264
17 gen 2024135,09135,09135,09135,09135,09-
16 gen 2024135,09135,09135,09135,09135,09-
15 gen 2024135,05135,09135,05135,09135,0977
12 gen 2024134,19134,19134,19134,19134,19-
11 gen 2024134,19134,19134,19134,19134,19-
10 gen 2024134,19134,19134,19134,19134,19-
09 gen 2024134,45134,45133,91134,19134,1931
08 gen 2024132,15132,15132,14133,41133,41754
05 gen 2024132,37132,37131,88133,07133,0781
04 gen 2024133,23133,23133,18133,54133,54901
03 gen 2024133,40133,47133,20133,28133,282.503
02 gen 2024135,11135,11134,05134,20134,20913
29 dic 2023135,31135,31134,48134,48134,48254
28 dic 2023135,38135,40135,20135,20135,2076
27 dic 2023135,74135,74134,91134,91134,91214
22 dic 2023134,15134,83133,98134,83134,83177
21 dic 2023133,49133,91133,49133,91133,91240
20 dic 2023134,88135,00134,61134,96134,961.343
19 dic 2023134,14134,71134,14134,71134,711.064
18 dic 2023133,59134,25133,59134,25134,254.129
15 dic 2023133,69133,69133,69133,69133,69275
14 dic 2023133,65133,90133,61133,64133,642.066
13 dic 2023131,68131,68131,48131,54131,54235
12 dic 2023131,69131,69130,79130,82130,82187
11 dic 2023130,22130,22130,22130,22130,22827
08 dic 2023129,28129,28129,28129,28129,28-
07 dic 2023128,55129,49128,55129,28129,282.180
06 dic 2023129,52129,65129,52129,28129,281.451
*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...