1. Home
  2. Investire
  3. ETFs
  4. Italia
  5. BIT
  6. Amundi Prime Usa Ucits Etf Dr (ETFUSA)
  7. Storico

ETFUSA

Dati Storici Amundi Prime Usa Ucits E...

Acquistare
Vendere

Serie storiche Amundi Prime Usa Ucits E...

Data Chiusura Var. Var. (%) Apertura Max Min Volume
26 Mag 2022 28,30 0,46 1,65% 27,955 28,30 27,955 290
25 Mag 2022 27,84 0,66 2,43% 27,77 27,84 27,745 127
24 Mag 2022 27,18 -0,68 -2,44% 27,45 27,45 27,18 150
23 Mag 2022 27,86 0,28 1,02% 27,68 27,86 27,68 870
20 Mag 2022 27,58 -0,09 -0,33% 27,975 27,975 27,58 290
19 Mag 2022 27,67 -0,74 -2,6% 27,77 27,81 27,67 615
18 Mag 2022 28,41 -0,51 -1,75% 28,93 28,93 28,41 280
17 Mag 2022 28,915 0,05 0,19% 29,025 29,025 28,915 2.100
16 Mag 2022 28,86 -0,15 -0,52% 28,92 28,92 28,86 2.100
13 Mag 2022 29,01 0,63 2,2% 28,78 29,01 28,78 1.440
12 Mag 2022 28,385 -0,23 -0,79% 28,165 28,385 28,165 720
11 Mag 2022 28,61 0,15 0,51% 28,495 28,61 28,41 4.200
10 Mag 2022 28,465 -0,11 -0,38% 28,59 28,59 28,465 5
09 Mag 2022 28,575 -0,86 -2,92% 29,30 29,30 28,575 8.165
06 Mag 2022 29,435 -0,34 -1,14% 29,52 29,54 28,89 14.425
05 Mag 2022 29,775 0,17 0,57% 30,37 30,44 29,775 3.550
04 Mag 2022 29,605 -0,37 -1,22% 29,605 29,605 29,605 0
03 Mag 2022 29,97 0,43 1,47% 29,775 29,97 29,775 3
02 Mag 2022 29,535 -0,67 -2,22% 29,535 29,535 29,535 0
29 Apr 2022 30,205 0,10 0,33% 30,205 30,205 30,205 0
28 Apr 2022 30,105 0,00 0,0% 30,105 30,105 30,105 0
27 Apr 2022 30,105 0,25 0,85% 30,105 30,105 30,105 0
26 Apr 2022 29,85 0,11 0,35% 29,85 29,85 29,85 0
25 Apr 2022 29,745 -0,60 -1,96% 30,785 30,785 29,745 1
22 Apr 2022 30,34 -0,77 -2,46% 30,34 30,34 30,34 0
21 Apr 2022 31,105 0,01 0,03% 31,105 31,105 31,105 0
20 Apr 2022 31,095 -0,05 -0,14% 31,095 31,095 31,095 0
19 Apr 2022 31,14 0,12 0,37% 31,14 31,14 31,14 0
18 Apr 2022 31,025 0,00 0,0% 31,025 31,025 31,025 0
15 Apr 2022 31,025 0,00 0,0% 31,025 31,025 31,025 0
14 Apr 2022 31,025 0,20 0,67% 31,025 31,025 31,025 0
13 Apr 2022 30,82 -0,14 -0,45% 30,82 30,82 30,82 0
12 Apr 2022 30,96 0,23 0,76% 30,96 30,96 30,96 0
11 Apr 2022 30,725 -0,59 -1,88% 30,875 30,905 30,725 2.569
08 Apr 2022 31,315 0,40 1,29% 31,315 31,315 31,315 0
07 Apr 2022 30,915 -0,07 -0,23% 31,255 31,255 30,915 100
06 Apr 2022 30,985 -0,61 -1,93% 30,985 30,985 30,985 0
05 Apr 2022 31,595 0,12 0,38% 31,595 31,595 31,595 0
04 Apr 2022 31,475 0,37 1,19% 31,475 31,475 31,475 0
01 Apr 2022 31,105 -0,21 -0,65% 31,15 31,175 31,105 2.300
31 Mar 2022 31,31 0,06 0,21% 31,31 31,31 31,31 0
30 Mar 2022 31,245 -0,18 -0,57% 31,39 31,39 31,245 637
29 Mar 2022 31,425 0,14 0,45% 31,41 31,425 31,41 1.780
28 Mar 2022 31,285 0,22 0,69% 31,285 31,285 31,285 0
25 Mar 2022 31,07 0,20 0,65% 31,07 31,07 31,07 0
24 Mar 2022 30,87 -0,02 -0,05% 30,875 30,88 30,87 1.300
23 Mar 2022 30,885 -0,03 -0,1% 30,885 30,885 30,885 0
22 Mar 2022 30,915 0,29 0,93% 30,915 30,915 30,915 0
21 Mar 2022 30,63 0,34 1,14% 30,63 30,63 30,63 0
18 Mar 2022 30,285 0,55 1,83% 29,945 30,285 29,94 1.340
17 Mar 2022 29,74 0,07 0,24% 29,655 29,74 29,655 670
16 Mar 2022 29,67 0,50 1,71% 29,55 29,67 29,55 40
15 Mar 2022 29,17 0,39 1,36% 28,365 29,17 28,365 701
14 Mar 2022 28,78 -0,56 -1,91% 29,145 29,16 28,78 4.140
11 Mar 2022 29,34 0,46 1,59% 29,435 29,61 29,34 3.450
10 Mar 2022 28,88 -0,13 -0,43% 29,14 29,14 28,88 2.721
09 Mar 2022 29,005 0,09 0,31% 29,135 29,135 29,005 690
08 Mar 2022 28,915 -0,75 -2,51% 28,99 29,015 28,915 1.410
07 Mar 2022 29,66 -0,06 -0,2% 29,63 29,66 29,63 50
04 Mar 2022 29,72 -0,16 -0,52% 29,72 29,72 29,72 0
03 Mar 2022 29,875 -0,03 -0,1% 30,105 30,105 29,875 1.380
02 Mar 2022 29,905 0,32 1,08% 29,46 29,905 29,46 2
01 Mar 2022 29,585 0,01 0,03% 29,515 29,585 29,51 1.360
28 Feb 2022 29,575 0,22 0,77% 29,25 29,575 29,25 4.169
La tua Cronologia
BIT
ETFUSA
Amundi Pri..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

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

P: V: D:20220527 19:55:46