Italia markets close in 5 hours 40 minutes

Ossiam US Minimum Variance ESG NR UCITS ETF 1A (EUR) (SPMV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
280,78+0,16 (+0,06%)
In data: 01:52PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024281,11281,59280,50280,78280,7828
24 giu 2024279,37279,59278,93281,39281,3934
21 giu 2024280,49280,50280,49279,21279,2186
20 giu 2024277,37279,00277,37278,43278,4317
19 giu 2024276,54276,54276,54276,87276,8715
18 giu 2024276,79276,80276,19277,16277,1638
17 giu 2024273,95273,95273,95275,65275,651
14 giu 2024274,69274,69273,21274,60274,604
13 giu 2024272,59272,59271,18272,90272,9094
12 giu 2024276,00276,00276,00271,99271,997
11 giu 2024276,00276,00275,33275,33275,3399
10 giu 2024276,46276,46275,70275,59275,5938
07 giu 2024272,82275,24272,82276,51276,51185
06 giu 2024272,80273,96272,80273,74273,74152
05 giu 2024271,65271,65271,65271,65271,65-
04 giu 2024270,00272,19270,00271,65271,6527
03 giu 2024273,99273,99273,99271,24271,245
31 mag 2024268,07268,45267,87269,81269,8124
30 mag 2024267,11267,11267,11268,34268,3413
29 mag 2024269,10269,10269,10268,02268,021
28 mag 2024271,38271,90271,38269,71269,71198
27 mag 2024271,00272,50271,00271,91271,9123
24 mag 2024272,11273,59272,11272,61272,616
23 mag 2024274,20274,20274,20274,20274,2013
22 mag 2024274,02275,16274,02275,22275,2228
21 mag 2024275,23275,24274,90275,15275,1519
20 mag 2024275,89275,90275,89275,34275,3437
17 mag 2024274,65275,30274,65274,62274,6224
16 mag 2024273,49273,49273,49274,57274,575
15 mag 2024273,96274,89273,96273,52273,5236
14 mag 2024275,39275,49273,41273,63273,6331
13 mag 2024275,50276,39275,50275,77275,7713
10 mag 2024275,63275,63275,63275,63275,63-
09 mag 2024274,81275,99274,81275,63275,6313
08 mag 2024276,19276,19274,71275,03275,0316
07 mag 2024274,49274,67273,51274,08274,0818
06 mag 2024273,39276,28273,39272,59272,5954
03 mag 2024271,91276,70271,91270,92270,9274
02 mag 2024274,30274,30273,63273,24273,2449
30 apr 2024275,60275,60275,60274,78274,783
29 apr 2024275,49275,90275,40275,61275,61103
26 apr 2024275,50276,50275,49276,00276,00390
25 apr 2024277,18277,18277,18275,18275,186
24 apr 2024275,59275,59275,59275,59275,59-
23 apr 2024275,89275,89275,12275,59275,5925
22 apr 2024274,80274,80274,80275,12275,125
19 apr 2024270,50271,04270,50272,68272,684
18 apr 2024269,84270,81269,84271,76271,7611
17 apr 2024271,29271,29270,61270,38270,3811
16 apr 2024271,30271,96271,02270,82270,82128
15 apr 2024272,49272,59271,83272,82272,8271
12 apr 2024275,09275,09273,88273,88273,8825
11 apr 2024273,59273,59273,59272,67272,6712
10 apr 2024271,52271,52271,52271,52271,52-
09 apr 2024272,40272,40271,75271,52271,5215
08 apr 2024273,04274,00272,90272,94272,94428
05 apr 2024272,90273,77272,90273,60273,60154
04 apr 2024275,50275,55275,00275,33275,3395
03 apr 2024279,09279,09276,64276,64276,6430
02 apr 2024278,81279,87278,81277,72277,7250
28 mar 2024279,72279,90278,80279,49279,49320
27 mar 2024276,39276,40276,39276,47276,47405
26 mar 2024273,71273,71273,71275,18275,1825
25 mar 2024274,90274,90273,70274,65274,65364
22 mar 2024275,60276,35275,60275,71275,7135
21 mar 2024273,66273,66272,90275,08275,0874
20 mar 2024275,10275,29274,30274,12274,12108
19 mar 2024272,23272,99272,23273,20273,2015
18 mar 2024271,34271,34271,34272,74272,747
15 mar 2024272,38272,38271,00271,08271,0819
14 mar 2024271,67272,59271,67271,42271,4219
13 mar 2024270,62270,62270,62271,85271,8526
12 mar 2024271,35271,75269,82271,75271,7513
11 mar 2024269,66269,66269,29269,79269,7940
08 mar 2024269,29269,29267,87269,19269,19134
07 mar 2024268,90268,90268,90268,68268,6815
06 mar 2024268,89269,09267,96268,98268,9844
05 mar 2024269,20269,38268,55268,60268,60303
04 mar 2024268,89268,96268,89268,36268,362
01 mar 2024269,76270,38268,40269,01269,0149
29 feb 2024269,18269,88268,39269,62269,6281
28 feb 2024268,92269,59268,92269,25269,2513
27 feb 2024269,29269,29268,01268,02268,0238
26 feb 2024269,68270,20268,87269,29269,29354
23 feb 2024268,75268,75268,75270,68270,682
22 feb 2024266,50267,07266,50267,68267,6826
21 feb 2024266,71266,71266,71266,65266,652
20 feb 2024265,87266,50265,87266,38266,3836
19 feb 2024267,09267,97266,26267,97267,9742
16 feb 2024267,16267,16267,16267,34267,341
15 feb 2024266,89266,89265,50266,38266,3832
14 feb 2024266,89266,89265,38265,21265,2144
13 feb 2024265,01266,01265,01265,65265,65171
12 feb 2024264,79265,21264,79264,95264,9520
09 feb 2024265,13265,42265,13264,02264,0263
08 feb 2024265,16265,16265,16264,49264,4932
07 feb 2024264,85265,25263,69265,55265,5551
06 feb 2024263,90264,91263,90264,66264,6619
05 feb 2024264,66264,66264,66264,34264,348
02 feb 2024263,00264,51263,00264,76264,76184
*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...