Common Stock

ALAT
16,488
0,014 (0,08%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Italia
Tipo: Exchange Traded Fund (ETF)
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 16,488 0,01 0,08% 16,478 16,55 16,452 428
27 Mar 2024 16,474 0,15 0,92% 16,382 16,474 16,382 2.364
26 Mar 2024 16,324 0,03 0,20% 16,314 16,37 16,25 4.502
25 Mar 2024 16,292 -0,13 -0,80% 16,37 16,37 16,248 4.993
22 Mar 2024 16,424 0,01 0,07% 16,428 16,44 16,32 6.044
21 Mar 2024 16,412 0,18 1,12% 16,31 16,512 16,31 4.666
20 Mar 2024 16,23 0,07 0,43% 16,026 16,24 16,026 4.856
19 Mar 2024 16,16 0,08 0,49% 16,158 16,16 16,038 2.665
18 Mar 2024 16,082 -0,11 -0,65% 16,27 16,30 16,082 16.768
15 Mar 2024 16,188 -0,10 -0,64% 16,114 16,272 16,066 10.793
14 Mar 2024 16,292 0,22 1,38% 16,332 16,342 16,188 5.173
13 Mar 2024 16,07 0,03 0,17% 16,144 16,164 16,07 2.188
12 Mar 2024 16,042 0,10 0,64% 15,972 16,086 15,972 1.312
11 Mar 2024 15,94 -0,08 -0,52% 16,024 16,024 15,836 4.772
08 Mar 2024 16,024 -0,27 -1,68% 16,20 16,20 15,88 9.695
07 Mar 2024 16,298 -0,04 -0,26% 16,236 16,298 16,236 1.737
06 Mar 2024 16,34 0,10 0,59% 16,334 16,374 16,302 2.196
05 Mar 2024 16,244 -0,11 -0,70% 16,188 16,276 16,182 2.827
04 Mar 2024 16,358 0,01 0,06% 16,472 16,472 16,292 6.832
01 Mar 2024 16,348 -0,02 -0,10% 16,372 16,388 16,292 3.077
29 Feb 2024 16,364 -0,11 -0,69% 16,274 16,364 16,224 1.427
28 Feb 2024 16,478 -0,15 -0,91% 16,584 16,688 16,478 9.044
27 Feb 2024 16,63 0,26 1,58% 16,704 16,704 16,424 15.275
26 Feb 2024 16,372 -0,01 -0,06% 16,384 16,458 16,34 5.390
23 Feb 2024 16,382 -0,25 -1,49% 16,738 16,738 16,38 3.084
22 Feb 2024 16,63 -0,07 -0,41% 16,70 16,778 16,63 4.733
21 Feb 2024 16,698 0,00 -0,01% 16,838 16,838 16,628 1.404
20 Feb 2024 16,70 0,12 0,71% 16,568 16,70 16,534 6.093
19 Feb 2024 16,582 -0,04 -0,24% 16,622 16,622 16,522 2.808
16 Feb 2024 16,622 0,16 0,95% 16,496 16,622 16,496 2.354
15 Feb 2024 16,466 -0,03 -0,17% 16,482 16,538 16,46 4.051
14 Feb 2024 16,494 0,25 1,56% 16,30 16,51 16,30 9.895
13 Feb 2024 16,24 -0,36 -2,17% 16,524 16,592 16,24 4.251
12 Feb 2024 16,60 0,19 1,17% 16,492 16,60 16,424 5.798
09 Feb 2024 16,408 -0,11 -0,67% 16,42 16,472 16,324 1.032
08 Feb 2024 16,518 -0,23 -1,36% 16,646 16,698 16,518 3.423
07 Feb 2024 16,746 -0,06 -0,38% 16,782 16,87 16,716 2.839
06 Feb 2024 16,81 0,51 3,13% 16,50 16,81 16,50 2.530
05 Feb 2024 16,30 -0,02 -0,15% 16,40 16,462 16,30 3.092
02 Feb 2024 16,324 -0,20 -1,23% 16,578 16,582 16,324 1.792
01 Feb 2024 16,528 0,16 0,95% 16,34 16,528 16,30 3.295
31 Gen 2024 16,372 0,13 0,79% 16,294 16,386 16,294 1.435
30 Gen 2024 16,244 -0,18 -1,12% 16,45 16,45 16,238 1.818
29 Gen 2024 16,428 0,09 0,55% 16,454 16,61 16,394 21.493
26 Gen 2024 16,338 0,20 1,23% 16,212 16,338 16,212 1.931
25 Gen 2024 16,14 -0,13 -0,82% 16,168 16,182 16,088 2.543
24 Gen 2024 16,274 0,34 2,15% 16,228 16,296 16,204 30.829
23 Gen 2024 15,932 -0,08 -0,47% 15,964 15,964 15,872 2.847
22 Gen 2024 16,008 -0,07 -0,41% 16,24 16,266 16,008 3.171
19 Gen 2024 16,074 0,04 0,24% 16,026 16,254 16,026 77.845
18 Gen 2024 16,036 -0,19 -1,17% 16,226 16,272 16,036 64.637
17 Gen 2024 16,226 -0,27 -1,66% 16,094 16,232 16,078 6.779
16 Gen 2024 16,50 -0,03 -0,19% 16,578 16,606 16,50 6.480
15 Gen 2024 16,532 -0,11 -0,68% 16,576 16,654 16,51 5.820
12 Gen 2024 16,646 0,08 0,48% 16,512 16,646 16,50 1.130
11 Gen 2024 16,566 0,15 0,91% 16,398 16,566 16,38 34.254
10 Gen 2024 16,416 -0,17 -1,00% 16,478 16,524 16,354 5.492
09 Gen 2024 16,582 -0,10 -0,59% 16,736 16,742 16,556 6.531
08 Gen 2024 16,68 0,04 0,26% 16,736 16,736 16,572 2.773
05 Gen 2024 16,636 0,00 0,00% 16,442 16,704 16,434 2.609
04 Gen 2024 16,636 -0,17 -0,99% 16,656 16,744 16,534 4.937
03 Gen 2024 16,802 -0,04 -0,25% 16,772 16,806 16,672 5.703
02 Gen 2024 16,844 -0,06 -0,33% 16,802 16,998 16,802 7.544

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network