Italia markets close in 42 minutes
FTSE MIB
35.091,89 +275,98 (+0,79%) Dow Jones
39.437,32 +5,81 (+0,01%) Nasdaq
16.414,27 +26,03 (+0,16%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,20 -0,92 (-1,16%) Bitcoin EUR
57.049,62 -1.020,67 (-1,76%)
Nuveen Enhanced Yield U.S. Aggregate Bond ETF (NUAG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:26AM EDT. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | 1.438 |
| 13 mag 2024 | 20,57 | 20,59 | 20,55 | 20,55 | 20,55 | 7.900 |
| 10 mag 2024 | 20,57 | 20,57 | 20,54 | 20,54 | 20,54 | 1.100 |
| 09 mag 2024 | 20,48 | 20,60 | 20,48 | 20,58 | 20,58 | 11.300 |
| 08 mag 2024 | 20,55 | 20,55 | 20,54 | 20,55 | 20,55 | 3.000 |
| 07 mag 2024 | 20,61 | 20,61 | 20,59 | 20,59 | 20,59 | 57.300 |
| 06 mag 2024 | 20,55 | 20,57 | 20,52 | 20,55 | 20,55 | 193.000 |
| 03 mag 2024 | 20,54 | 20,55 | 20,46 | 20,53 | 20,53 | 100.600 |
| 02 mag 2024 | 20,37 | 20,41 | 20,37 | 20,41 | 20,41 | 2.000 |
| 01 mag 2024 | 20,30 | 20,37 | 20,28 | 20,32 | 20,32 | 11.200 |
| 01 mag 2024 | 0.072 Dividendo | |||||
| 30 apr 2024 | 20,39 | 20,39 | 20,32 | 20,32 | 20,25 | 24.200 |
| 29 apr 2024 | 20,34 | 20,41 | 20,34 | 20,39 | 20,32 | 16.000 |
| 26 apr 2024 | 20,35 | 20,38 | 20,32 | 20,33 | 20,26 | 38.400 |
| 25 apr 2024 | 20,26 | 20,32 | 20,26 | 20,31 | 20,23 | 2.600 |
| 24 apr 2024 | 20,34 | 20,36 | 20,32 | 20,34 | 20,27 | 17.900 |
| 23 apr 2024 | 20,41 | 20,41 | 20,40 | 20,40 | 20,33 | 700 |
| 22 apr 2024 | 20,37 | 20,38 | 20,36 | 20,38 | 20,31 | 1.700 |
| 19 apr 2024 | 20,39 | 20,39 | 20,36 | 20,36 | 20,29 | 1.500 |
| 18 apr 2024 | 20,38 | 20,38 | 20,33 | 20,34 | 20,27 | 900 |
| 17 apr 2024 | 20,34 | 20,37 | 20,33 | 20,36 | 20,29 | 29.200 |
| 16 apr 2024 | 20,23 | 20,30 | 20,23 | 20,30 | 20,23 | 3.800 |
| 15 apr 2024 | 20,37 | 20,37 | 20,33 | 20,35 | 20,28 | 5.600 |
| 12 apr 2024 | 20,49 | 20,52 | 20,48 | 20,50 | 20,43 | 12.600 |
| 11 apr 2024 | 20,43 | 20,49 | 20,43 | 20,46 | 20,39 | 6.900 |
| 10 apr 2024 | 20,63 | 20,63 | 20,45 | 20,47 | 20,40 | 19.000 |
| 09 apr 2024 | 20,68 | 20,69 | 20,65 | 20,69 | 20,62 | 25.700 |
| 08 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,54 | 100 |
| 05 apr 2024 | 20,65 | 20,65 | 20,60 | 20,60 | 20,53 | 1.300 |
| 04 apr 2024 | 20,69 | 20,70 | 20,67 | 20,69 | 20,62 | 1.200 |
| 03 apr 2024 | 20,58 | 20,66 | 20,58 | 20,66 | 20,59 | 1.500 |
| 02 apr 2024 | 20,59 | 20,64 | 20,59 | 20,64 | 20,57 | 10.600 |
| 01 apr 2024 | 20,76 | 20,76 | 20,67 | 20,69 | 20,62 | 11.400 |
| 01 apr 2024 | 0.078 Dividendo | |||||
| 28 mar 2024 | 20,89 | 20,91 | 20,88 | 20,89 | 20,73 | 53.500 |
| 27 mar 2024 | 20,87 | 20,89 | 20,87 | 20,89 | 20,73 | 9.100 |
| 26 mar 2024 | 20,79 | 20,83 | 20,78 | 20,81 | 20,66 | 2.200 |
| 25 mar 2024 | 20,83 | 20,83 | 20,80 | 20,80 | 20,65 | 2.000 |
| 22 mar 2024 | 20,86 | 20,86 | 20,84 | 20,84 | 20,69 | 2.500 |
| 21 mar 2024 | 20,81 | 20,81 | 20,78 | 20,78 | 20,63 | 5.200 |
| 20 mar 2024 | 20,72 | 20,76 | 20,72 | 20,75 | 20,60 | 3.500 |
| 19 mar 2024 | 20,72 | 20,73 | 20,68 | 20,72 | 20,57 | 5.200 |
| 18 mar 2024 | 20,69 | 20,69 | 20,66 | 20,66 | 20,50 | 1.400 |
| 15 mar 2024 | 20,71 | 20,71 | 20,70 | 20,70 | 20,55 | 200 |
| 14 mar 2024 | 20,79 | 20,79 | 20,72 | 20,73 | 20,58 | 7.100 |
| 13 mar 2024 | 20,81 | 20,82 | 20,81 | 20,82 | 20,67 | 600 |
| 12 mar 2024 | 20,86 | 20,86 | 20,83 | 20,83 | 20,68 | 2.100 |
| 11 mar 2024 | 20,90 | 20,90 | 20,89 | 20,90 | 20,74 | 2.400 |
| 08 mar 2024 | 20,94 | 20,94 | 20,91 | 20,91 | 20,75 | 101.300 |
| 07 mar 2024 | 20,89 | 20,89 | 20,86 | 20,89 | 20,74 | 168.700 |
| 06 mar 2024 | 20,83 | 20,84 | 20,82 | 20,84 | 20,69 | 121.000 |
| 05 mar 2024 | 20,76 | 20,82 | 20,76 | 20,80 | 20,65 | 4.100 |
| 04 mar 2024 | 20,70 | 20,71 | 20,70 | 20,71 | 20,56 | 900 |
| 01 mar 2024 | 20,63 | 20,77 | 20,60 | 20,73 | 20,58 | 3.900 |
| 01 mar 2024 | 0.07 Dividendo | |||||
| 29 feb 2024 | 20,75 | 20,75 | 20,71 | 20,73 | 20,50 | 2.700 |
| 28 feb 2024 | 20,67 | 20,69 | 20,67 | 20,69 | 20,47 | 1.100 |
| 27 feb 2024 | 20,70 | 20,70 | 20,67 | 20,67 | 20,45 | 300 |
| 26 feb 2024 | 20,73 | 20,73 | 20,69 | 20,70 | 20,48 | 6.000 |
| 23 feb 2024 | 20,70 | 20,76 | 20,69 | 20,74 | 20,52 | 8.500 |
| 22 feb 2024 | 20,66 | 20,68 | 20,66 | 20,67 | 20,46 | 8.100 |
| 21 feb 2024 | 20,66 | 20,68 | 20,62 | 20,65 | 20,43 | 42.000 |
| 20 feb 2024 | 20,72 | 20,73 | 20,68 | 20,70 | 20,48 | 8.600 |
| 16 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,44 | 1.800 |
| 15 feb 2024 | 20,71 | 20,72 | 20,69 | 20,72 | 20,50 | 2.500 |
| 14 feb 2024 | 20,63 | 20,67 | 20,63 | 20,67 | 20,45 | 1.400 |
| 13 feb 2024 | 20,63 | 20,63 | 20,57 | 20,59 | 20,37 | 39.100 |
| 12 feb 2024 | 20,76 | 20,78 | 20,75 | 20,76 | 20,54 | 72.600 |
| 09 feb 2024 | 20,74 | 20,75 | 20,73 | 20,75 | 20,53 | 2.600 |
| 08 feb 2024 | 20,82 | 20,82 | 20,76 | 20,77 | 20,55 | 700 |
| 07 feb 2024 | 20,83 | 20,86 | 20,83 | 20,83 | 20,61 | 5.000 |
| 06 feb 2024 | 20,79 | 20,89 | 20,79 | 20,88 | 20,66 | 4.300 |
| 05 feb 2024 | 20,82 | 20,82 | 20,78 | 20,81 | 20,59 | 16.100 |
| 02 feb 2024 | 20,94 | 20,98 | 20,93 | 20,98 | 20,76 | 2.000 |
| 01 feb 2024 | 21,10 | 21,16 | 21,10 | 21,13 | 20,90 | 8.200 |
| 01 feb 2024 | 0.073 Dividendo | |||||
| 31 gen 2024 | 21,10 | 21,15 | 21,02 | 21,05 | 20,75 | 27.800 |
| 30 gen 2024 | 20,97 | 21,00 | 20,92 | 21,00 | 20,70 | 6.900 |
| 29 gen 2024 | 20,94 | 20,97 | 20,94 | 20,96 | 20,67 | 1.900 |
| 26 gen 2024 | 20,90 | 20,92 | 20,89 | 20,91 | 20,61 | 1.700 |
| 25 gen 2024 | 20,89 | 20,91 | 20,88 | 20,91 | 20,61 | 2.900 |
| 24 gen 2024 | 20,88 | 20,88 | 20,82 | 20,82 | 20,53 | 500 |
| 23 gen 2024 | 20,85 | 20,85 | 20,81 | 20,84 | 20,55 | 2.400 |
| 22 gen 2024 | 20,91 | 20,93 | 20,88 | 20,89 | 20,60 | 2.500 |
| 19 gen 2024 | 20,83 | 20,86 | 20,81 | 20,86 | 20,57 | 5.400 |
| 18 gen 2024 | 20,88 | 20,88 | 20,84 | 20,85 | 20,56 | 2.400 |
| 17 gen 2024 | 20,87 | 20,87 | 20,86 | 20,86 | 20,57 | 2.800 |
| 16 gen 2024 | 20,97 | 20,97 | 20,91 | 20,92 | 20,63 | 27.200 |
| 12 gen 2024 | 21,07 | 21,07 | 21,04 | 21,07 | 20,77 | 4.400 |
| 11 gen 2024 | 20,97 | 21,04 | 20,93 | 21,02 | 20,72 | 3.100 |
| 10 gen 2024 | 20,98 | 21,00 | 20,92 | 20,92 | 20,63 | 4.600 |
| 09 gen 2024 | 20,95 | 20,97 | 20,94 | 20,94 | 20,65 | 2.400 |
| 08 gen 2024 | 20,97 | 20,97 | 20,94 | 20,94 | 20,64 | 14.300 |
| 05 gen 2024 | 20,84 | 20,89 | 20,84 | 20,85 | 20,56 | 2.100 |
| 04 gen 2024 | 20,91 | 20,94 | 20,90 | 20,92 | 20,62 | 1.300 |
| 03 gen 2024 | 20,92 | 21,01 | 20,92 | 21,01 | 20,71 | 13.600 |
| 02 gen 2024 | 21,02 | 21,03 | 21,00 | 21,01 | 20,72 | 5.200 |
| 29 dic 2023 | 21,15 | 21,15 | 21,13 | 21,13 | 20,83 | 700 |
| 28 dic 2023 | 21,16 | 21,17 | 21,15 | 21,17 | 20,87 | 1.300 |
| 27 dic 2023 | 21,15 | 21,23 | 21,15 | 21,22 | 20,92 | 2.400 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.