Italia markets close in 1 hour 23 minutes

Texas Capital Texas Equity Index ETF (TXS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,70+0,04 (+0,14%)
In data: 09:45AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202428,7028,7028,7028,7028,70752
22 mag 202428,9428,9428,6428,6628,661.400
21 mag 202428,8628,9728,8628,9728,971.400
20 mag 202428,9228,9628,8828,9328,934.300
17 mag 202428,8128,9228,8128,9228,921.300
16 mag 202429,3029,3029,0229,0229,021.900
15 mag 202429,8729,8729,1829,5529,553.200
14 mag 202429,6929,8629,2529,3829,383.900
13 mag 202428,7228,8228,6028,6328,632.000
10 mag 202428,5628,5628,3328,3828,382.000
09 mag 202428,2028,4128,2028,4128,415.700
08 mag 202427,8928,0527,8928,0228,025.600
07 mag 202428,1228,1328,1028,1028,10900
06 mag 202427,7628,0927,7628,0928,0921.900
03 mag 202427,7627,7627,7327,7327,73500
02 mag 202427,3427,4727,3427,4727,47800
01 mag 202427,2227,2227,1227,1827,181.700
30 apr 202427,4927,6027,3327,3327,331.700
29 apr 202427,5427,7727,5427,6927,693.500
26 apr 202427,4427,4427,4227,4227,421.600
25 apr 202427,0727,3527,0627,2927,292.300
24 apr 202427,1227,3227,1227,3227,32900
23 apr 202427,0027,1227,0027,1227,121.300
22 apr 202426,6626,8926,6626,7126,711.600
19 apr 202426,6626,6826,5126,6026,606.300
18 apr 202426,5726,5726,5226,5226,52400
17 apr 202426,8726,8726,6226,6326,631.000
16 apr 202426,7726,8326,5626,8026,806.800
15 apr 202427,3927,4826,9126,9126,916.000
12 apr 202427,5627,5627,2627,2627,262.600
11 apr 202427,7027,7027,5027,6527,651.900
10 apr 202427,6827,6827,5527,6127,612.800
09 apr 202427,9327,9627,9127,9627,96600
08 apr 202428,0128,0127,9227,9627,961.300
05 apr 202427,7327,9927,7327,9427,942.300
04 apr 202428,1728,1927,7327,7627,765.100
03 apr 202427,9428,0427,9428,0328,033.600
02 apr 202427,8827,8827,8227,8627,861.700
01 apr 202428,3428,3428,1928,2028,203.500
28 mar 202428,2528,3728,2528,3528,351.600
27 mar 202428,0828,2228,0328,2228,223.400
27 mar 20240.076 Dividendo
26 mar 202428,1828,1827,9927,9927,921.500
25 mar 202427,9428,0027,9427,9727,891.700
22 mar 202428,0328,0327,8527,8727,801.200
21 mar 202428,0528,1228,0428,0727,996.100
20 mar 202427,6627,9127,6627,9127,83500
19 mar 202427,6327,6727,6327,6727,601.700
18 mar 202427,4927,5327,4627,4927,42800
15 mar 202427,3827,3827,3727,3827,31500
14 mar 202427,3327,3727,3027,3727,301.200
13 mar 202427,5927,6327,5127,5127,436.100
12 mar 202427,3327,5127,3227,5127,431.300
11 mar 202427,4627,4627,3127,3127,242.200
08 mar 202427,6527,7227,4327,4627,391.600
07 mar 202427,4627,6027,4627,5727,493.300
06 mar 202427,4927,5027,3927,3927,312.900
05 mar 202427,3227,4027,1027,2227,152.300
04 mar 202427,4527,4927,3427,3427,272.300
01 mar 202427,2327,3927,2327,3927,322.300
29 feb 202427,1927,2227,0427,2227,142.600
28 feb 202426,8826,9826,8826,9026,831.700
27 feb 202427,0027,0026,8426,8726,802.300
26 feb 202426,7826,8126,7626,7826,711.400
23 feb 202426,7026,7226,5626,7226,659.700
22 feb 202426,4326,6926,4326,6726,602.800
21 feb 202426,3326,4126,2626,3926,313.300
20 feb 202426,6326,6326,3826,3926,312.800
16 feb 202426,7226,8626,6726,6726,603.800
15 feb 202426,5026,8026,5026,8026,733.500
14 feb 202426,1526,2726,0526,2726,201.200
13 feb 202426,0226,1625,9826,0125,941.100
12 feb 202426,3926,5026,3926,4326,361.100
09 feb 202426,1726,2726,1526,2626,191.600
08 feb 202426,0626,1326,0126,1326,061.400
07 feb 202426,0526,0625,9425,9925,922.500
06 feb 202425,8225,8225,7525,7725,702.200
05 feb 202425,9225,9225,5625,7125,642.700
02 feb 202425,9426,0225,9226,0025,932.200
01 feb 202425,7225,9925,7225,9925,912.900
31 gen 202425,9125,9425,6325,6325,564.800
30 gen 202425,8426,0125,8426,0125,941.200
29 gen 202425,8325,9625,7225,9625,893.200
26 gen 202425,8625,8625,6825,7225,651.700
25 gen 202425,6925,7225,5425,7225,655.200
24 gen 202425,9025,9025,5825,5825,513.600
23 gen 202425,9025,9025,6425,7025,632.300
22 gen 202425,7825,8425,7425,8325,763.700
19 gen 202425,3925,5525,3625,5525,483.800
18 gen 202425,4625,4625,2025,3825,323.300
17 gen 202425,3425,3825,2425,2625,193.600
16 gen 202425,6525,6625,5125,5525,484.900
12 gen 202426,0326,0325,7125,7125,642.800
11 gen 202425,8025,8025,6525,7725,706.800
10 gen 202425,8625,8625,7625,8425,772.900
09 gen 202425,8125,9025,8025,8325,757.900
08 gen 202425,7726,0025,7226,0025,934.800
05 gen 202425,7525,8925,6525,7525,684.100
04 gen 202425,9326,0525,8225,8225,745.900
03 gen 202426,2326,2325,9525,9725,903.200
*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...