Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Registrati

Quotazioni in diretta

Home Investire ETFs Europa EU 21Shares AG (ABCH) 21Shares AG (ABCH) Storico

21Shares AG

ABCH

17,2536

0,00 (0,00%)

10 Gen 2025 - Chiuso

Dati in Delay di 15 minuti

Borsa: Euronext

Tipo: Exchange Traded Fund (ETF)

Valuta: EUR

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

<

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
09 Gen 2025	17,2536	-0,93	-5,10%	17,7352	17,8568	17,1197	379
08 Gen 2025	18,181	-1,66	-8,38%	17,5936	18,181	17,5936	0
07 Gen 2025	19,845	0,19	0,98%	19,9944	19,9944	19,1906	8
06 Gen 2025	19,6533	0,51	2,67%	19,1541	19,8676	18,93	33
03 Gen 2025	19,1428	-0,09	-0,45%	19,1428	19,1428	18,5921	132
02 Gen 2025	19,2285	0,90	4,90%	19,2285	19,2285	18,4882	101
31 Dic 2024	18,3304	-0,33	-1,79%	18,3304	18,3304	17,6004	270
30 Dic 2024	18,6638	0,09	0,50%	18,0466	18,6638	18,0466	75
27 Dic 2024	18,5703	-0,57	-2,97%	17,8315	18,5703	17,8315	104
24 Dic 2024	19,1383	0,78	4,24%	19,1383	19,1383	18,5579	42
23 Dic 2024	18,36	0,11	0,62%	17,7672	18,72	17,50	153
20 Dic 2024	18,2465	-0,75	-3,97%	18,2465	18,2465	17,00	145
19 Dic 2024	19,00	-2,79	-12,79%	19,3338	19,5373	19,00	130
18 Dic 2024	21,7855	-0,61	-2,74%	21,7855	21,7855	20,7672	268
17 Dic 2024	22,4002	-0,22	-0,98%	21,4928	22,4002	21,4928	7
16 Dic 2024	22,6217	-0,16	-0,69%	21,5845	22,6217	21,3915	80
13 Dic 2024	22,7781	-0,54	-2,33%	21,3335	22,7781	21,3335	12
12 Dic 2024	23,3207	0,20	0,85%	23,3842	23,3842	22,2433	903
11 Dic 2024	23,1232	-2,24	-8,83%	21,8426	23,1232	20,8094	9
10 Dic 2024	25,3627	0,00	0,00%	25,3627	25,3627	25,3627	0
09 Dic 2024	25,3627	0,34	1,36%	24,1681	25,3627	23,5744	93
06 Dic 2024	25,0236	-0,74	-2,89%	23,7758	25,1618	23,0995	208
05 Dic 2024	25,7672	3,83	17,47%	24,5866	26,2963	24,50	134
04 Dic 2024	21,9359	-0,22	-0,98%	23,1233	23,1233	21,9359	190
03 Dic 2024	22,1524	0,00	0,00%	21,34	22,45	21,2841	2.075
02 Dic 2024	22,1523	1,10	5,22%	22,1523	22,1523	20,2814	650
29 Nov 2024	21,053	-0,39	-1,80%	21,053	21,053	19,9077	162
28 Nov 2024	21,438	1,15	5,68%	20,2813	21,438	19,7766	225
27 Nov 2024	20,2863	0,00	0,00%	20,2863	20,2863	20,2863	0
26 Nov 2024	20,2863	-1,31	-6,08%	20,825	20,825	19,3343	158
25 Nov 2024	21,60	1,08	5,28%	20,5781	22,0913	20,5781	100
22 Nov 2024	20,516	0,13	0,63%	20,809	20,9455	19,833	51
21 Nov 2024	20,3874	1,94	10,50%	20,8526	22,3282	19,45	563
20 Nov 2024	18,4508	-0,55	-2,89%	18,4508	18,4508	17,4637	0
19 Nov 2024	19,00	0,16	0,86%	19,1407	19,1407	17,7703	256
18 Nov 2024	18,838	1,29	7,36%	17,4193	18,838	17,2402	47
15 Nov 2024	17,546	-1,09	-5,83%	17,546	17,546	16,6246	1
14 Nov 2024	18,6325	1,37	7,95%	18,6325	18,6325	17,40	115
13 Nov 2024	17,2597	-2,11	-10,89%	17,2597	17,2597	16,3877	79
12 Nov 2024	19,3692	0,38	2,01%	19,3692	19,3692	17,03	653
11 Nov 2024	18,9884	3,37	21,60%	17,1532	18,9884	17,1532	305
08 Nov 2024	15,616	-0,15	-0,95%	14,5007	15,616	14,5007	160
07 Nov 2024	15,7661	1,19	8,13%	14,7676	15,7661	14,708	82
06 Nov 2024	14,5807	0,07	0,48%	14,4845	14,5807	14,32	127
05 Nov 2024	14,5106	0,48	3,38%	14,2455	14,5106	13,0841	100
04 Nov 2024	14,0356	-0,48	-3,33%	14,0356	14,0356	12,8966	77
01 Nov 2024	14,5188	-1,19	-7,56%	14,5188	14,5188	13,3648	64
31 Ott 2024	15,7055	-0,38	-2,38%	15,7055	15,7055	14,4646	0
30 Ott 2024	16,0879	0,10	0,60%	15,9842	16,0879	14,7664	1
29 Ott 2024	15,9919	1,27	8,65%	15,9919	15,9919	14,7933	200
28 Ott 2024	14,7186	-0,74	-4,78%	13,6225	14,7186	13,6225	0
25 Ott 2024	15,4574	0,54	3,60%	15,4574	15,4574	14,20	204
24 Ott 2024	14,9198	0,06	0,41%	14,9198	14,9198	13,7734	5
23 Ott 2024	14,8593	-0,21	-1,36%	14,9181	14,9181	13,8308	8
22 Ott 2024	15,0649	-0,44	-2,85%	14,1662	15,3334	13,972	72
21 Ott 2024	15,5075	0,00	0,00%	15,5075	15,5075	15,5075	0
18 Ott 2024	15,5075	0,13	0,87%	15,8093	15,8093	14,30	545
17 Ott 2024	15,3733	0,10	0,68%	15,3733	15,3733	14,1648	0
16 Ott 2024	15,27	-0,30	-1,96%	15,0087	15,27	13,8028	51
15 Ott 2024	15,5747	1,80	13,05%	14,3007	15,5747	14,3007	0
14 Ott 2024	13,7773	0,10	0,72%	12,6095	13,7773	12,6095	0

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' SUL SITO CLICCARE QUI

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

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea