Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Amundi Mobility

MOBI
18,974
0,32 (1,72%)
06 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
06 Mar 2025 18,974 0,32 1,72% 19,098 19,098 18,974 346
05 Mar 2025 18,654 0,61 3,36% 18,794 18,796 18,654 31
04 Mar 2025 18,048 -1,09 -5,69% 18,56 18,564 18,048 56
03 Mar 2025 19,136 0,04 0,18% 19,318 19,336 19,136 541
28 Feb 2025 19,101 -0,51 -2,60% 19,118 19,118 18,946 108
27 Feb 2025 19,61 -0,21 -1,07% 19,954 19,954 19,61 79
26 Feb 2025 19,822 0,52 2,69% 19,816 19,822 19,686 17
25 Feb 2025 19,302 -0,86 -4,27% 19,944 19,944 19,302 228
24 Feb 2025 20,1625 -0,54 -2,58% 20,59 20,59 20,1625 1.934
21 Feb 2025 20,6975 -0,04 -0,19% 21,03 21,03 20,6975 24
20 Feb 2025 20,7375 -0,15 -0,71% 21,06 21,06 20,7375 3.209
19 Feb 2025 20,885 -0,01 -0,06% 20,82 20,885 20,82 123
18 Feb 2025 20,8975 0,31 1,52% 21,02 21,02 20,85 23
17 Feb 2025 20,585 -0,01 -0,06% 20,62 20,80 20,585 469
14 Feb 2025 20,5975 0,44 2,17% 20,73 20,745 20,5975 28
13 Feb 2025 20,16 0,37 1,87% 20,245 20,245 20,05 2.716
12 Feb 2025 19,79 -0,19 -0,93% 19,872 19,872 19,532 3.443
11 Feb 2025 19,975 -0,21 -1,03% 20,14 20,14 19,975 28
10 Feb 2025 20,1825 0,12 0,59% 19,842 20,1825 19,842 961
07 Feb 2025 20,065 0,28 1,42% 20,17 20,17 19,88 28
06 Feb 2025 19,784 0,11 0,58% 19,886 19,886 19,704 42
05 Feb 2025 19,669 -0,14 -0,72% 20,045 20,045 19,669 7.026
04 Feb 2025 19,811 0,32 1,64% 19,708 19,811 19,444 1.538
03 Feb 2025 19,491 -0,76 -3,76% 19,174 19,491 19,174 68
31 Gen 2025 20,2525 0,44 2,21% 20,155 20,2525 19,986 3.484
30 Gen 2025 19,815 0,16 0,83% 20,16 20,16 19,786 40
29 Gen 2025 19,652 0,08 0,40% 20,14 20,14 19,652 86
28 Gen 2025 19,573 -0,44 -2,18% 20,05 20,05 19,573 41
27 Gen 2025 20,0085 -0,85 -4,09% 19,986 20,27 19,986 228
24 Gen 2025 20,8625 0,28 1,37% 21,01 21,01 20,705 41.819
23 Gen 2025 20,58 -0,17 -0,83% 20,825 20,825 20,55 46.637
22 Gen 2025 20,7525 0,26 1,24% 20,91 20,91 20,64 2.970
21 Gen 2025 20,4975 -0,24 -1,15% 20,76 20,76 20,4975 28
20 Gen 2025 20,735 0,20 0,96% 20,775 20,775 20,445 15
17 Gen 2025 20,5375 0,29 1,42% 20,405 20,5375 20,405 13
16 Gen 2025 20,25 0,06 0,30% 20,28 20,495 20,205 2.145
15 Gen 2025 20,19 0,37 1,89% 19,88 20,19 19,878 6
14 Gen 2025 19,816 0,29 1,47% 20,06 20,06 19,816 74
13 Gen 2025 19,529 -0,15 -0,78% 19,74 19,74 19,436 1.218
10 Gen 2025 19,683 -0,26 -1,28% 20,015 20,015 19,683 23
09 Gen 2025 19,9385 -0,17 -0,83% 19,79 20,02 19,79 359
08 Gen 2025 20,105 -0,41 -2,01% 20,40 20,40 20,105 299
07 Gen 2025 20,5175 -0,41 -1,94% 20,60 20,935 20,5175 1.352
06 Gen 2025 20,9225 0,73 3,62% 20,395 20,9225 20,395 4.412
03 Gen 2025 20,1925 0,35 1,74% 20,065 20,1925 19,75 71
02 Gen 2025 19,847 -0,29 -1,45% 19,784 20,06 19,684 61.189
31 Dic 2024 20,14 0,05 0,26% 20,22 20,22 20,14 3.359
30 Dic 2024 20,0875 -0,35 -1,71% 20,06 20,235 20,06 988
27 Dic 2024 20,4375 0,17 0,83% 20,795 20,795 20,25 10.429
24 Dic 2024 20,27 0,24 1,20% 20,495 20,495 20,27 3.538
23 Dic 2024 20,03 -0,20 -0,96% 20,02 20,32 20,02 41.218
20 Dic 2024 20,225 -0,01 -0,06% 20,055 20,225 19,762 45.141
19 Dic 2024 20,2375 -0,75 -3,55% 20,24 20,24 20,175 1.931
18 Dic 2024 20,9825 0,38 1,86% 20,94 20,9825 20,94 15
17 Dic 2024 20,60 0,16 0,76% 20,455 20,785 20,455 94
16 Dic 2024 20,445 0,01 0,06% 20,75 20,75 20,425 363
13 Dic 2024 20,4325 -0,32 -1,53% 20,41 20,66 20,345 4.341
12 Dic 2024 20,75 0,21 1,02% 21,05 21,05 20,75 19
11 Dic 2024 20,54 -0,12 -0,56% 20,41 20,74 20,41 1.398
10 Dic 2024 20,655 -0,16 -0,76% 20,84 20,84 20,655 58
09 Dic 2024 20,8125 0,16 0,79% 20,97 20,98 20,805 18.232

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

ADVFN Network