Mercado fechado

WisdomTree Livestock (AIGL.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
2,3810-0,0075 (-0,31%)
No fechamento: 09:04AM CEST
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 20242,40402,40402,40402,40402,4040-
08 de mai. de 20242,40402,40402,40402,40402,4040-
07 de mai. de 20242,40252,40252,40252,40402,404015
06 de mai. de 20242,40602,40602,40602,38002,38005
03 de mai. de 20242,43252,43252,43252,43252,4325-
02 de mai. de 20242,43252,43252,43252,43252,4325-
30 de abr. de 20242,43252,43252,43252,43252,4325-
29 de abr. de 20242,45952,45952,45952,43252,4325100
26 de abr. de 20242,48002,48002,48002,48002,4800-
25 de abr. de 20242,48002,48002,48002,48002,4800-
24 de abr. de 20242,46602,46602,46602,48002,4800925
23 de abr. de 20242,44602,44602,44602,44602,4460-
22 de abr. de 20242,44602,44602,44602,44602,4460-
19 de abr. de 20242,44602,44602,44602,44602,4460-
18 de abr. de 20242,44602,44602,44602,44602,4460-
17 de abr. de 20242,44602,44602,44602,44602,4460-
16 de abr. de 20242,41602,41602,41602,44602,446070
15 de abr. de 20242,37202,40502,37202,41752,41754.155
12 de abr. de 20242,41652,41652,41652,41652,4165-
11 de abr. de 20242,41652,41652,41652,41652,4165-
10 de abr. de 20242,41652,41652,41652,41652,4165-
09 de abr. de 20242,42002,42002,42002,41652,41651.654
08 de abr. de 20242,41552,41552,41552,39202,3920100
05 de abr. de 20242,42602,42602,42602,42602,4260-
04 de abr. de 20242,42602,42602,42602,42602,4260-
03 de abr. de 20242,42602,42602,42602,42602,4260-
02 de abr. de 20242,42602,42602,42602,42602,4260-
28 de mar. de 20242,41002,41002,41002,42602,42601.000
27 de mar. de 20242,42702,42702,42702,42702,4270-
26 de mar. de 20242,42702,42702,42702,42702,4270-
25 de mar. de 20242,42702,42702,42702,42702,4270-
22 de mar. de 20242,42702,42702,42702,42702,4270-
21 de mar. de 20242,44802,44802,44802,42702,42701.000
20 de mar. de 20242,44202,44202,44202,44202,4420-
19 de mar. de 20242,45502,45502,45502,44202,44201.250
18 de mar. de 20242,43502,43502,43502,44652,446550
15 de mar. de 20242,43002,43002,43002,43002,4300-
14 de mar. de 20242,43002,43002,43002,43002,4300-
13 de mar. de 20242,43002,43002,43002,43002,4300-
12 de mar. de 20242,41002,41002,41002,43002,4300100
11 de mar. de 20242,46002,46002,46002,46002,4600-
08 de mar. de 20242,46002,46002,46002,46002,4600-
07 de mar. de 20242,46002,46002,46002,46002,4600-
06 de mar. de 20242,46002,46002,46002,46002,4600-
05 de mar. de 20242,46002,46002,46002,46002,4600-
04 de mar. de 20242,45952,45952,45952,46002,4600500
01 de mar. de 20242,46002,46002,46002,45102,4510500
29 de fev. de 20242,45402,45402,45402,45402,4540-
28 de fev. de 20242,45402,45402,45402,45402,4540-
27 de fev. de 20242,45402,45402,45402,45402,4540-
26 de fev. de 20242,45402,45402,45402,45402,4540-
23 de fev. de 20242,45402,45402,45402,45402,4540-
22 de fev. de 20242,45402,45402,45402,45402,4540-
21 de fev. de 20242,45152,45152,45152,45402,45401.669
20 de fev. de 20242,42552,42552,42552,42552,4255-
19 de fev. de 20242,42552,42552,42552,42552,4255-
16 de fev. de 20242,42552,42552,42552,42552,4255-
15 de fev. de 20242,42602,42602,42602,42552,42553.500
14 de fev. de 20242,39602,39602,39602,39602,3960-
13 de fev. de 20242,39602,39602,39602,39602,3960-
12 de fev. de 20242,39352,39352,39352,39602,396030.703
09 de fev. de 20242,39502,39502,39502,39502,3950-
08 de fev. de 20242,37502,38002,37502,39502,39503.783
07 de fev. de 20242,37552,37552,37552,37552,3755-
06 de fev. de 20242,37552,37552,37552,37552,3755-
05 de fev. de 20242,37552,37552,37552,37552,3755-
02 de fev. de 20242,37552,37552,37552,37552,3755-
01 de fev. de 20242,37552,37552,37552,37552,3755-
31 de jan. de 20242,37552,37552,37552,37552,3755-
30 de jan. de 20242,36652,36652,36652,37552,37557.843
29 de jan. de 20242,37002,37002,37002,37602,37603.300
26 de jan. de 20242,29652,29652,29652,29652,2965-
25 de jan. de 20242,29652,29652,29652,29652,2965-
24 de jan. de 20242,27202,27202,27152,29652,296561.406
23 de jan. de 20242,26652,26652,26652,26652,2665-
22 de jan. de 20242,26652,26652,26652,26652,2665-
19 de jan. de 20242,27002,27002,27002,26652,26651.000
18 de jan. de 20242,24102,24102,24102,24102,2410-
17 de jan. de 20242,24102,24102,24102,24102,2410-
16 de jan. de 20242,24102,24102,24102,24102,2410-
15 de jan. de 20242,24102,24102,24102,24102,2410-
12 de jan. de 20242,24102,24102,24102,24102,2410-
11 de jan. de 20242,24102,24102,24102,24102,2410-
10 de jan. de 20242,24102,24102,24102,24102,2410-
09 de jan. de 20242,22252,22252,22252,24102,2410505
08 de jan. de 20242,15402,15402,15402,15402,1540-
05 de jan. de 20242,15402,15402,15402,15402,1540-
04 de jan. de 20242,15402,15402,15402,15402,1540-
03 de jan. de 20242,15402,15402,15402,15402,1540-
02 de jan. de 20242,15402,15402,15402,15402,1540-
29 de dez. de 20232,15402,15402,15402,15402,1540-
28 de dez. de 20232,15402,15402,15402,15402,1540-
27 de dez. de 20232,16002,16002,16002,15402,1540110
22 de dez. de 20232,18852,18852,18852,18852,1885-
21 de dez. de 20232,17902,17902,17902,18852,1885122.812
20 de dez. de 20232,19352,19352,19352,19352,1935-
19 de dez. de 20232,20802,20802,19652,19352,19351.510
18 de dez. de 20232,16702,16702,16702,16702,1670-
15 de dez. de 20232,16702,16702,16702,16702,1670-
14 de dez. de 20232,14902,14902,14352,16702,1670368.436
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...