Italia markets close in 6 hours

Hartford US Value ETF (VMAX)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,96-0,27 (-0,60%)
Alla chiusura: 10:02AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202444,9344,9644,9044,9644,96400
30 apr 202445,2345,2345,2345,2345,23100
29 apr 202446,0246,0246,0246,0246,02-
26 apr 202445,8645,8645,8645,8645,86100
25 apr 202445,5245,8145,5245,8145,81200
24 apr 202446,0846,0846,0846,0846,08100
23 apr 202445,7946,0045,7946,0046,00400
22 apr 202445,6045,6045,6045,6045,60100
19 apr 202445,1945,1945,1945,1945,19100
18 apr 202444,8744,8744,8744,8744,87100
17 apr 202444,9444,9444,9444,9444,94100
16 apr 202444,9744,9744,9744,9744,97100
15 apr 202445,2945,2945,2945,2945,29100
12 apr 202445,5745,5745,5745,5745,57100
11 apr 202446,2846,2846,2846,2846,28100
10 apr 202446,3046,3046,3046,3046,30100
09 apr 202446,9746,9746,9746,9746,97100
08 apr 202447,1747,1747,1047,1047,102.500
05 apr 202447,0947,0947,0947,0947,09100
04 apr 202446,7146,7146,7146,7146,71100
03 apr 202447,1847,1847,1847,1847,18100
02 apr 202446,9446,9446,9446,9446,94100
01 apr 202447,3447,3447,3447,3447,34100
28 mar 202447,5647,5647,5647,5647,56100
27 mar 202447,1547,1547,1547,1547,15-
26 mar 202446,5846,5846,5846,5846,58100
25 mar 202446,6246,6246,6246,6246,62-
25 mar 20240.216 Dividendo
22 mar 202446,8946,8946,8946,8946,67100
21 mar 202447,2047,2047,2047,2046,98100
20 mar 202446,7246,7246,7246,7246,51100
19 mar 202446,2146,2146,2146,2146,00-
18 mar 202445,9145,9145,9145,9145,70100
15 mar 202445,7545,7545,7545,7545,54100
14 mar 202445,6645,6645,6645,6645,45-
13 mar 202445,9145,9145,9145,9145,70-
12 mar 202445,7145,7145,7145,7145,50-
11 mar 202445,4745,4745,4745,4745,26100
08 mar 202445,5145,5145,5145,5145,30-
07 mar 202445,6445,6445,6445,6445,43100
06 mar 202445,2245,2245,2245,2245,01100
05 mar 202444,9344,9344,9344,9344,72-
04 mar 202445,0545,0545,0545,0544,85-
01 mar 202445,0145,0145,0145,0144,80-
29 feb 202444,4944,4944,4944,4944,28100
28 feb 202444,1544,1544,1544,1543,94100
27 feb 202444,2544,2544,2544,2544,04100
26 feb 202444,1044,1044,1044,1043,90100
23 feb 202444,1844,1844,1844,1843,98100
22 feb 202443,9643,9643,9643,9643,76100
21 feb 202443,4443,4443,4443,4443,24-
20 feb 202443,3243,3243,3243,3243,12100
16 feb 202443,5743,5743,5743,5743,37-
15 feb 202443,8343,8343,8343,8343,63-
14 feb 202443,1543,1543,1543,1542,95100
13 feb 202442,7642,7642,7642,7642,57-
12 feb 202443,5643,5643,5643,5643,36-
09 feb 202443,2443,2443,2443,2443,04-
08 feb 202443,0443,0443,0443,0442,85-
07 feb 202442,9342,9342,9342,9342,73200
06 feb 202442,7142,7142,7142,7142,51100
05 feb 202442,8342,8342,8342,8342,63-
02 feb 202442,9043,1642,9043,1642,96700
01 feb 202442,9242,9242,9242,9242,72100
31 gen 202442,7442,7442,7442,7442,54-
30 gen 202443,4243,4243,4243,4243,22-
29 gen 202442,9942,9942,9942,9942,79-
26 gen 202442,8142,8142,8142,8142,61100
25 gen 202442,6542,6542,6542,6542,46-
24 gen 202442,2742,2742,2742,2742,08100
23 gen 202442,2742,2742,2742,2742,07100
22 gen 202442,4242,4242,4242,4242,222.500
19 gen 202442,1342,1342,1342,1341,93-
18 gen 202441,6041,6041,6041,6041,41100
17 gen 202441,5041,5041,5041,5041,30100
16 gen 202441,7941,7941,7941,7941,59100
12 gen 202442,1542,1542,1542,1541,95100
11 gen 202442,1442,1442,1442,1441,95-
10 gen 202442,2342,2342,2342,2342,04-
09 gen 202442,2242,2242,2242,2242,03-
08 gen 202442,5742,5742,5742,5742,38100
05 gen 202442,1942,1942,1942,1941,99100
04 gen 202441,9941,9941,9941,9941,79-
03 gen 202442,1442,1442,1442,1441,95100
02 gen 202442,3842,3842,3842,3842,19100
29 dic 202342,2642,2642,2642,2642,07100
28 dic 202342,4142,4142,4142,4142,22-
27 dic 202342,4042,4042,4042,4042,20-
26 dic 202342,4242,4242,4242,4242,23100
22 dic 202342,1342,1342,1342,1341,94-
21 dic 202341,8041,9741,7741,9741,78300
20 dic 202341,6641,6641,6641,6641,47100
19 dic 202342,2242,2242,2242,2242,03-
18 dic 202341,7841,7841,7841,7841,59100
15 dic 202341,6341,7241,6341,7241,53600
14 dic 202342,1042,1041,9641,9641,77300
13 dic 202340,3441,1240,3441,1240,93100
12 dic 202340,3140,3140,3140,3140,12-
11 dic 202340,3340,3440,3340,3440,15100
08 dic 202339,9140,0039,9140,0039,82100
*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...