Italia markets closed

Blackrock Total Return ETF (BRTR)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,91+0,19 (+0,39%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202449,8749,9349,8749,9149,9133.200
30 mag 202449,6149,7349,6149,7249,723.400
29 mag 202449,5549,5549,5049,5549,554.000
28 mag 202449,8749,8849,7649,7749,7713.200
24 mag 202449,8749,9349,8649,9149,915.800
23 mag 202449,8449,8949,8449,8549,853.700
22 mag 202450,0350,0550,0150,0150,014.700
21 mag 202450,0950,1150,0750,1150,1110.300
20 mag 202450,0150,0150,0050,0050,001.700
17 mag 202450,0950,0950,0450,0550,051.900
16 mag 202450,2450,2450,1850,1850,1810.700
15 mag 202450,2250,2650,1550,2650,2614.800
14 mag 202449,8449,9449,8449,9349,935.400
13 mag 202449,8149,8149,7949,7949,795.000
10 mag 202449,7649,7849,7349,7749,776.100
09 mag 202449,7249,8949,7249,8949,896.400
08 mag 202449,7649,7949,7549,7849,786.800
07 mag 202449,8349,9249,8349,8649,8611.500
06 mag 202449,6949,7849,6549,7749,778.900
03 mag 202449,6949,6949,5749,6949,696.100
02 mag 202449,1949,4749,1949,4549,457.200
01 mag 202449,1149,3549,1149,2149,2114.100
01 mag 20240.197 Dividendo
30 apr 202449,3549,3549,2549,2549,057.300
29 apr 202449,4049,4449,3649,4449,242.100
26 apr 202449,2749,3149,2549,3149,1112.700
25 apr 202449,1249,2049,1249,1748,976.000
24 apr 202449,2849,3749,2849,3749,176.900
23 apr 202449,4349,5149,4349,4949,291.900
22 apr 202449,3049,3949,3049,3849,184.700
19 apr 202449,3349,3849,3349,3449,145.400
18 apr 202449,2849,3049,1849,2649,0611.300
17 apr 202449,2449,3949,2449,3949,193.700
16 apr 202449,0849,1849,0849,1548,959.900
15 apr 202449,2949,3449,2849,3049,106.300
12 apr 202449,5649,7049,5649,6249,424.700
11 apr 202449,5149,5449,3949,4949,2915.600
10 apr 202449,7749,7749,5049,5249,325.900
09 apr 202450,0950,1450,0950,1049,904.200
08 apr 202449,8849,9949,8549,9449,758.500
05 apr 202450,0650,0649,9449,9549,759.600
04 apr 202450,1350,2050,0450,2050,006.200
03 apr 202449,9350,1149,9350,1149,912.800
02 apr 202450,0050,0849,9250,0849,883.000
01 apr 202450,3650,3650,0550,1249,927.800
01 apr 20240.21 Dividendo
28 mar 202450,5650,7150,5650,6550,2414.900
27 mar 202450,5650,7050,5650,7050,293.200
26 mar 202450,4350,5850,4350,5850,173.700
25 mar 202450,4950,5350,4650,5250,114.300
22 mar 202450,5950,5950,5450,5750,161.800
21 mar 202450,3950,4550,3850,4350,025.400
20 mar 202450,3650,4850,3650,4250,013.500
19 mar 202450,1050,2950,1050,2849,875.000
18 mar 202450,1950,1950,1850,1949,781.000
15 mar 202450,2050,2850,2050,2549,841.800
14 mar 202450,3350,3350,2350,2449,8312.300
13 mar 202450,5750,5850,5050,5850,163.400
12 mar 202450,6750,6750,5750,6050,192.400
11 mar 202450,7350,7950,7050,7350,313.600
08 mar 202450,8050,8050,7250,7850,372.200
07 mar 202450,6650,7150,6250,7050,294.900
06 mar 202450,6250,6950,5650,6250,208.600
05 mar 202450,3650,5250,3550,5150,104.700
04 mar 202450,2450,2750,2250,2649,852.300
01 mar 202450,0750,3650,0750,3549,946.200
01 mar 20240.201 Dividendo
29 feb 202450,4250,4350,3050,3549,744.300
28 feb 202450,2650,2650,2650,2649,66300
27 feb 202450,3150,3150,1650,1649,55200.200
26 feb 202450,3650,3650,2450,2449,631.600
23 feb 202450,1850,3950,1850,3849,784.900
22 feb 202450,0850,1350,0650,1349,523.400
21 feb 202450,2250,2250,0650,0849,484.500
20 feb 202450,2850,2950,2250,2549,648.900
16 feb 202450,3050,3050,1550,1949,585.100
15 feb 202450,3750,3850,2450,3349,724.100
14 feb 202450,0350,2150,0250,1949,585.900
13 feb 202450,2050,2050,0150,0149,405.000
12 feb 202450,4450,5050,3650,4749,864.500
09 feb 202450,3850,4050,3850,4049,801.900
08 feb 202450,4650,5550,4250,4949,888.100
07 feb 202450,6850,7650,6450,6550,044.400
06 feb 202450,6050,7150,5850,7150,091.600
05 feb 202450,5650,5750,4250,4649,858.700
02 feb 202450,9350,9550,7850,8850,266.100
01 feb 202451,2451,4251,2451,3150,692.800
01 feb 20240.19 Dividendo
31 gen 202451,1651,2951,1651,1950,383.000
30 gen 202450,9251,0250,8551,0250,229.300
29 gen 202450,7850,9550,7850,9550,153.900
26 gen 202450,7350,7350,6750,7349,931.500
25 gen 202450,7150,7650,6750,7649,965.200
24 gen 202450,7750,7750,5450,5449,751.900
23 gen 202450,6950,6950,6050,6449,844.800
22 gen 202450,8150,8350,7350,7649,965.500
19 gen 202450,5750,6550,5050,6349,846.400
18 gen 202450,7150,7250,6150,6249,821.800
17 gen 202450,6850,7350,6250,7349,938.500
16 gen 202451,0651,0850,8350,8950,0920.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...