Italia markets open in 1 hour 2 minutes

ProShares MSCI Europe Dividend Growers ETF (EUDV)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,66-0,15 (-0,32%)
Alla chiusura: 02:24PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202446,6646,6646,6646,6646,66100
30 apr 202446,9446,9446,8146,8146,81300
29 apr 202447,3547,3547,3547,3547,35100
26 apr 202447,2147,2747,2147,2747,27200
25 apr 202446,8846,8846,8846,8846,88100
24 apr 202447,1147,1547,1147,1547,15100
23 apr 202447,3747,7147,3747,7147,71100
22 apr 202446,9546,9546,9546,9546,95100
19 apr 202446,5446,5446,3846,3846,38600
18 apr 202446,2646,2646,2646,2646,26100
17 apr 202446,7746,7746,6146,6146,61400
16 apr 202446,5346,5346,5346,5346,53100
15 apr 202446,7546,7546,7546,7546,75100
12 apr 202446,8546,8546,8546,8546,85100
11 apr 202447,6547,6547,6147,6147,611.400
10 apr 202447,4247,4247,4247,4247,42100
09 apr 202448,0448,0448,0448,0448,04100
08 apr 202447,9647,9647,9647,9647,96100
05 apr 202447,7547,9247,7547,9247,92200
04 apr 202447,8347,8547,8347,8547,85300
03 apr 202448,3148,3148,3148,3148,31-
02 apr 202448,1248,1248,1248,1248,12100
01 apr 202448,8648,8648,7348,7348,73600
28 mar 202448,6948,9048,6248,9048,903.700
27 mar 202448,5648,6848,5648,6848,68400
26 mar 202448,6248,6248,5348,5348,53200
25 mar 202448,4948,6248,4948,6248,62200
22 mar 202448,8648,8648,7548,7548,75100
21 mar 202448,6748,7148,6748,7148,7120.000
20 mar 202448,8048,8748,8048,8748,87300
20 mar 20240.018 Dividendo
19 mar 202447,7548,1547,7548,1548,132.800
18 mar 202448,1548,1548,1548,1548,13100
15 mar 202448,3248,3248,3248,3248,30100
14 mar 202448,4748,4748,4748,4748,45100
13 mar 202449,0249,0248,9548,9548,93200
12 mar 202449,0549,0549,0549,0549,03100
11 mar 202448,7848,7848,7848,7848,76100
08 mar 202448,9148,9148,9148,9148,89100
07 mar 202448,9649,0448,9349,0449,023.100
06 mar 202448,4248,4248,4248,4248,40100
05 mar 202447,9147,9147,9147,9147,89100
04 mar 202443,8048,1943,8048,1948,171.000
01 mar 202448,1648,1648,1648,1648,14100
29 feb 202447,9747,9747,8047,9747,95600
28 feb 202447,7147,7147,7147,7147,69100
27 feb 202447,9347,9747,9347,9747,95400
26 feb 202448,1648,1648,1648,1648,14100
23 feb 202448,3048,3048,3048,3048,28100
22 feb 202447,9148,1747,8548,1748,15500
21 feb 202447,6947,6947,6947,6947,67100
20 feb 202447,7447,7447,7247,7247,701.100
16 feb 202447,4547,4547,4547,4547,43100
15 feb 202447,2447,3147,2447,3147,29100
14 feb 202446,9746,9746,9746,9746,95100
13 feb 202446,2246,2246,2246,2246,21100
12 feb 202447,2647,2647,2647,2647,25100
09 feb 202447,2247,3247,2247,3247,30400
08 feb 202447,0847,1547,0847,1547,13500
07 feb 202447,1447,1447,1447,1447,13-
06 feb 202447,1247,1247,1247,1247,10100
05 feb 202446,8246,8246,8246,8246,80100
02 feb 202446,9546,9546,9546,9546,93100
01 feb 202447,6547,6547,6547,6547,63100
31 gen 202447,1547,1547,1547,1547,13100
30 gen 202447,3747,3747,3747,3747,35100
29 gen 202447,3747,3747,3747,3747,35100
26 gen 202447,3247,5847,3047,3047,2820.000
25 gen 202446,8346,8346,8346,8346,82100
24 gen 202446,5946,5946,5946,5946,57100
23 gen 202446,1646,1646,1646,1646,15100
22 gen 202446,1446,4546,1446,4546,43800
19 gen 202446,2746,2746,2746,2746,25100
18 gen 202445,8746,2245,8746,2246,20600
17 gen 202445,7446,1145,7446,1146,091.900
16 gen 202446,3146,3146,3146,3146,29100
12 gen 202447,1147,1146,9846,9846,97200
11 gen 202446,6946,6946,6946,6946,67200
10 gen 202446,7846,7846,7846,7846,76200
09 gen 202446,5246,5246,5246,5246,50700
08 gen 202446,8046,9346,8046,9346,91400
05 gen 202446,3446,3446,3446,3446,33100
04 gen 202446,5246,5246,5246,5246,51100
03 gen 202446,3546,4146,3546,4146,391.000
02 gen 202446,8146,8346,6346,6346,617.400
29 dic 202347,4647,4647,4647,4647,44100
28 dic 202347,6147,6147,3247,3247,30200
27 dic 202347,6747,6947,5447,6147,602.000
26 dic 202347,3647,3647,3647,3647,34100
22 dic 202347,2147,2147,0747,0747,051.100
21 dic 202346,9946,9946,9946,9946,98100
20 dic 202346,4246,4246,4246,4246,41100
20 dic 20230.115 Dividendo
19 dic 202346,9946,9946,9946,9946,86100
18 dic 202346,4746,5646,4746,5646,431.500
15 dic 202346,5946,5946,3946,3946,26800
14 dic 202347,0447,0447,0447,0446,91100
13 dic 202345,7546,3345,7546,3346,201.200
12 dic 202345,5945,5945,5945,5945,46100
11 dic 202345,1445,3445,1445,3445,222.200
*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...