Italia markets closed

Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,36-0,03 (-0,12%)
In data: 12:48PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202426,3526,3726,3526,3626,361.679
07 mag 202426,4726,4726,3926,3926,392.000
06 mag 202426,1626,3326,1626,3126,311.400
03 mag 202426,1426,1425,9626,0726,072.000
02 mag 202425,6425,8725,5725,8725,873.600
01 mag 202425,5525,8425,4925,4925,492.400
30 apr 202426,0426,0525,6725,6725,673.200
29 apr 202426,0526,1926,0526,1526,151.900
26 apr 202425,9626,0425,9625,9625,962.300
25 apr 202425,8025,9725,6625,8325,832.200
24 apr 202426,0226,0325,9326,0326,031.700
23 apr 202425,8426,0125,7326,0126,011.700
22 apr 202425,5325,8425,5325,7425,741.700
19 apr 202425,4725,5125,4725,5125,511.300
18 apr 202425,5225,5225,3525,3825,382.200
17 apr 202425,5825,5825,2925,2925,291.500
16 apr 202425,3825,5625,3825,4325,431.500
15 apr 202426,0726,1225,6125,6125,612.300
12 apr 202426,2326,2325,8525,8525,855.900
11 apr 202426,4526,4526,2026,3326,332.300
10 apr 202426,4026,4826,2626,3026,304.800
09 apr 202426,7626,8926,7526,8926,892.600
08 apr 202426,7426,8326,7426,7626,761.200
05 apr 202426,5126,6726,4626,6526,655.000
04 apr 202426,9526,9826,4726,5226,525.100
03 apr 202426,6926,7926,6926,7826,781.900
02 apr 202426,8026,8026,7026,7026,702.600
01 apr 202427,2827,2827,1127,1127,111.800
28 mar 202427,3327,3827,2427,3527,351.600
27 mar 202426,8527,2126,8527,1727,171.600
26 mar 202426,8526,8826,7226,7226,722.000
26 mar 20240.071 Dividendo
25 mar 202426,8226,8526,7726,8026,733.200
22 mar 202426,9226,9226,7726,7726,702.000
21 mar 202426,9226,9826,9226,9326,864.400
20 mar 202426,4426,6826,4426,6826,612.700
19 mar 202426,2526,3726,1626,3726,302.200
18 mar 202426,2026,2426,1426,1926,122.900
15 mar 202426,2326,2526,1626,1626,092.100
14 mar 202426,2226,2226,0126,1426,074.100
13 mar 202426,4926,4926,4126,4726,391.900
12 mar 202426,3126,4326,2926,4226,353.500
11 mar 202426,2426,3126,2026,3126,241.500
08 mar 202426,5126,5126,2626,2626,192.100
07 mar 202426,3426,3526,3226,3226,2511.000
06 mar 202426,1526,1526,0626,0625,991.200
05 mar 202426,0526,0525,9525,9625,892.900
04 mar 202426,0326,1026,0326,0525,981.500
01 mar 202425,8925,9525,8525,8825,813.100
29 feb 202425,7025,8025,7025,8025,731.100
28 feb 202425,7325,7325,6425,6425,573.100
27 feb 202425,5625,6825,5025,6525,5812.000
26 feb 202425,6025,6525,5125,5125,4410.400
23 feb 202425,6025,6625,6025,6625,601.100
22 feb 202425,4825,5325,4625,5325,473.900
21 feb 202425,2825,3625,2825,3625,29900
20 feb 202425,3625,3925,3225,3225,26400
16 feb 202425,6025,6025,4525,4525,39100
15 feb 202425,6725,6725,6725,6725,60-
14 feb 202425,2825,2825,2825,2825,21100
13 feb 202424,9124,9724,7624,8624,8046.700
12 feb 202425,5525,5525,5025,5025,44100
09 feb 202425,1625,1625,1625,1625,09100
08 feb 202424,9525,0724,9525,0725,00300
07 feb 202426,9726,9724,9424,9524,8923.700
06 feb 202424,9424,9424,9324,9324,86900
05 feb 202424,8024,8624,7924,7924,7314.100
02 feb 202425,1125,1125,1025,1025,046.100
01 feb 202424,9025,1124,8525,1125,0510.400
31 gen 202425,2225,3424,8724,8724,811.400
30 gen 202425,2525,2725,2425,2725,20400
29 gen 202425,2925,2925,2925,2925,22100
26 gen 202425,1025,1025,1025,1025,03100
25 gen 202424,9025,0124,9025,0124,941.000
24 gen 202425,0025,0024,8524,8724,8115.200
23 gen 202424,9925,0224,9524,9924,925.300
22 gen 202424,9925,0824,9925,0124,953.300
19 gen 202424,5524,8124,5524,7724,701.500
18 gen 202424,4524,5924,3724,5724,5011.700
17 gen 202424,5524,5524,4624,4624,3920.100
16 gen 202424,7024,7124,6424,6524,5913.300
12 gen 202425,0025,0024,8324,8324,7715.800
11 gen 202424,9825,0124,9424,9524,8813.800
10 gen 202424,9625,0524,9425,0524,998.100
09 gen 202424,9725,0124,9725,0024,9312.100
08 gen 202425,1625,1625,1625,1625,091.000
05 gen 202424,9524,9524,8924,8924,823.700
04 gen 202424,9524,9724,8024,8024,7322.300
03 gen 202424,9724,9924,8124,8124,751.800
02 gen 202425,3825,3825,2925,2925,2310.000
29 dic 202325,3925,3925,3325,3325,26300
28 dic 202325,4825,4925,4825,4825,4111.000
27 dic 202325,7525,7525,4525,4525,381.000
26 dic 202325,4425,4425,4425,4425,38100
22 dic 202325,3025,3025,2725,2725,2010.000
21 dic 202325,1825,1825,1825,1825,11100
20 dic 202325,3525,3724,8424,8424,78101.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.