La bourse est fermée

WisdomTree Livestock (AIGL.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3885+0,0060 (+0,25 %)
À la clôture : 09:04AM CEST
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242,40402,40402,40402,40402,4040-
07 mai 20242,40252,40252,40252,40402,404015
06 mai 20242,40602,40602,40602,38002,38005
03 mai 20242,43252,43252,43252,43252,4325-
02 mai 20242,43252,43252,43252,43252,4325-
30 avr. 20242,43252,43252,43252,43252,4325-
29 avr. 20242,45952,45952,45952,43252,4325100
26 avr. 20242,48002,48002,48002,48002,4800-
25 avr. 20242,48002,48002,48002,48002,4800-
24 avr. 20242,46602,46602,46602,48002,4800925
23 avr. 20242,44602,44602,44602,44602,4460-
22 avr. 20242,44602,44602,44602,44602,4460-
19 avr. 20242,44602,44602,44602,44602,4460-
18 avr. 20242,44602,44602,44602,44602,4460-
17 avr. 20242,44602,44602,44602,44602,4460-
16 avr. 20242,41602,41602,41602,44602,446070
15 avr. 20242,37202,40502,37202,41752,41754 155
12 avr. 20242,41652,41652,41652,41652,4165-
11 avr. 20242,41652,41652,41652,41652,4165-
10 avr. 20242,41652,41652,41652,41652,4165-
09 avr. 20242,42002,42002,42002,41652,41651 654
08 avr. 20242,41552,41552,41552,39202,3920100
05 avr. 20242,42602,42602,42602,42602,4260-
04 avr. 20242,42602,42602,42602,42602,4260-
03 avr. 20242,42602,42602,42602,42602,4260-
02 avr. 20242,42602,42602,42602,42602,4260-
28 mars 20242,41002,41002,41002,42602,42601 000
27 mars 20242,42702,42702,42702,42702,4270-
26 mars 20242,42702,42702,42702,42702,4270-
25 mars 20242,42702,42702,42702,42702,4270-
22 mars 20242,42702,42702,42702,42702,4270-
21 mars 20242,44802,44802,44802,42702,42701 000
20 mars 20242,44202,44202,44202,44202,4420-
19 mars 20242,45502,45502,45502,44202,44201 250
18 mars 20242,43502,43502,43502,44652,446550
15 mars 20242,43002,43002,43002,43002,4300-
14 mars 20242,43002,43002,43002,43002,4300-
13 mars 20242,43002,43002,43002,43002,4300-
12 mars 20242,41002,41002,41002,43002,4300100
11 mars 20242,46002,46002,46002,46002,4600-
08 mars 20242,46002,46002,46002,46002,4600-
07 mars 20242,46002,46002,46002,46002,4600-
06 mars 20242,46002,46002,46002,46002,4600-
05 mars 20242,46002,46002,46002,46002,4600-
04 mars 20242,45952,45952,45952,46002,4600500
01 mars 20242,46002,46002,46002,45102,4510500
29 févr. 20242,45402,45402,45402,45402,4540-
28 févr. 20242,45402,45402,45402,45402,4540-
27 févr. 20242,45402,45402,45402,45402,4540-
26 févr. 20242,45402,45402,45402,45402,4540-
23 févr. 20242,45402,45402,45402,45402,4540-
22 févr. 20242,45402,45402,45402,45402,4540-
21 févr. 20242,45152,45152,45152,45402,45401 669
20 févr. 20242,42552,42552,42552,42552,4255-
19 févr. 20242,42552,42552,42552,42552,4255-
16 févr. 20242,42552,42552,42552,42552,4255-
15 févr. 20242,42602,42602,42602,42552,42553 500
14 févr. 20242,39602,39602,39602,39602,3960-
13 févr. 20242,39602,39602,39602,39602,3960-
12 févr. 20242,39352,39352,39352,39602,396030 703
09 févr. 20242,39502,39502,39502,39502,3950-
08 févr. 20242,37502,38002,37502,39502,39503 783
07 févr. 20242,37552,37552,37552,37552,3755-
06 févr. 20242,37552,37552,37552,37552,3755-
05 févr. 20242,37552,37552,37552,37552,3755-
02 févr. 20242,37552,37552,37552,37552,3755-
01 févr. 20242,37552,37552,37552,37552,3755-
31 janv. 20242,37552,37552,37552,37552,3755-
30 janv. 20242,36652,36652,36652,37552,37557 843
29 janv. 20242,37002,37002,37002,37602,37603 300
26 janv. 20242,29652,29652,29652,29652,2965-
25 janv. 20242,29652,29652,29652,29652,2965-
24 janv. 20242,27202,27202,27152,29652,296561 406
23 janv. 20242,26652,26652,26652,26652,2665-
22 janv. 20242,26652,26652,26652,26652,2665-
19 janv. 20242,27002,27002,27002,26652,26651 000
18 janv. 20242,24102,24102,24102,24102,2410-
17 janv. 20242,24102,24102,24102,24102,2410-
16 janv. 20242,24102,24102,24102,24102,2410-
15 janv. 20242,24102,24102,24102,24102,2410-
12 janv. 20242,24102,24102,24102,24102,2410-
11 janv. 20242,24102,24102,24102,24102,2410-
10 janv. 20242,24102,24102,24102,24102,2410-
09 janv. 20242,22252,22252,22252,24102,2410505
08 janv. 20242,15402,15402,15402,15402,1540-
05 janv. 20242,15402,15402,15402,15402,1540-
04 janv. 20242,15402,15402,15402,15402,1540-
03 janv. 20242,15402,15402,15402,15402,1540-
02 janv. 20242,15402,15402,15402,15402,1540-
29 déc. 20232,15402,15402,15402,15402,1540-
28 déc. 20232,15402,15402,15402,15402,1540-
27 déc. 20232,16002,16002,16002,15402,1540110
22 déc. 20232,18852,18852,18852,18852,1885-
21 déc. 20232,17902,17902,17902,18852,1885122 812
20 déc. 20232,19352,19352,19352,19352,1935-
19 déc. 20232,20802,20802,19652,19352,19351 510
18 déc. 20232,16702,16702,16702,16702,1670-
15 déc. 20232,16702,16702,16702,16702,1670-
14 déc. 20232,14902,14902,14352,16702,1670368 436
13 déc. 20232,20502,20502,20502,17852,1785500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...