Italia markets closed

Absolute Select Value ETF (ABEQ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,12+0,06 (+0,22%)
Alla chiusura: 03:36PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202429,9630,1229,9630,1230,124.200
03 lug 202430,0830,1430,0430,0630,061.500
02 lug 202429,8629,9229,8029,9229,928.000
01 lug 202429,9429,9529,8929,8929,89900
28 giu 202430,1530,1529,9729,9729,972.500
27 giu 202430,0630,1130,0530,1130,117.100
27 giu 20240.18 Dividendo
26 giu 202430,2330,2530,1930,2430,062.100
25 giu 202430,4930,4930,3130,3530,172.200
24 giu 202430,5430,5530,4930,5530,373.400
21 giu 202430,1930,2330,1930,2330,052.000
20 giu 202430,1530,2130,1330,2130,03900
18 giu 202430,0930,0929,9730,0629,884.600
17 giu 202429,9330,0629,9329,9929,815.100
14 giu 202429,8729,9629,8729,9329,762.000
13 giu 202429,9230,0129,9230,0129,833.200
12 giu 202430,3330,3430,2330,2330,051.000
11 giu 202430,0830,2130,0830,1629,981.300
10 giu 202430,3130,3130,2830,2830,10300
07 giu 202430,3930,4430,3130,3130,135.900
06 giu 202430,4830,5530,4730,5330,3513.700
05 giu 202430,3230,4130,3130,4130,237.400
04 giu 202430,4530,4530,3130,3930,21500
03 giu 202430,5330,6030,4730,6030,427.600
31 mag 202430,4330,6130,3730,6130,4311.500
30 mag 202430,2230,3830,2230,3130,132.800
29 mag 202430,1330,1330,0930,0929,915.600
28 mag 202430,3230,3330,2430,3330,153.600
24 mag 202430,4130,4130,3430,3630,188.800
23 mag 202430,4430,4430,2630,2630,083.300
22 mag 202430,6030,6030,5930,5930,411.500
21 mag 202430,8330,8330,7530,8030,611.700
20 mag 202430,9930,9930,8630,8630,685.400
17 mag 202430,8431,0230,8431,0030,825.500
16 mag 202430,7930,8130,7630,8130,623.500
15 mag 202430,7730,8230,7430,8230,637.500
14 mag 202430,7330,7630,6330,7630,583.900
13 mag 202430,6930,7330,6630,6930,513.100
10 mag 202430,7230,7430,7130,7430,551.000
09 mag 202430,5530,6230,5030,6230,434.000
08 mag 202430,4130,4130,4130,4130,23100
07 mag 202430,3430,3830,2830,3530,175.700
06 mag 202430,1930,2330,1430,2330,059.800
03 mag 202430,0730,0829,9230,0629,8811.800
02 mag 202429,9730,1029,9229,9929,814.500
01 mag 202429,8129,8929,5029,5029,321.400
30 apr 202429,8429,8429,6429,6429,4711.300
29 apr 202429,9830,0129,9329,9629,7847.400
26 apr 202429,9129,9129,8929,9029,72700
25 apr 202429,8729,8729,8729,8729,69400
24 apr 202429,6429,7829,6429,7829,611.700
23 apr 202429,7729,8729,7629,7729,591.000
22 apr 202429,6729,6829,5629,6729,501.200
19 apr 202429,5429,6729,5429,6729,494.700
18 apr 202429,3429,3829,2829,3829,213.300
17 apr 202429,2129,2729,1429,2029,033.100
16 apr 202429,2029,3029,2029,2329,068.700
15 apr 202429,4429,4429,2829,3529,182.800
12 apr 202429,3629,4829,3629,4329,26700
11 apr 202429,7529,9329,6629,8029,629.700
10 apr 202429,9329,9429,7929,8629,683.300
09 apr 202430,0830,1129,9730,1129,935.800
08 apr 202430,0930,0929,9929,9929,814.100
05 apr 202430,0330,1930,0330,1830,0011.800
04 apr 202430,4430,4430,0030,0029,822.300
03 apr 202430,3030,3130,2430,3130,133.100
02 apr 202430,3430,3430,2230,2530,076.900
01 apr 202430,3730,4430,3730,4030,2215.100
28 mar 202430,3730,4130,3530,4130,234.200
27 mar 202429,9330,1929,9330,1930,014.000
26 mar 202429,8229,8229,7229,7229,544.400
25 mar 202429,7529,7929,7329,7629,581.700
22 mar 202429,7729,7829,6829,6829,503.800
21 mar 202429,7829,8329,7829,8029,62800
20 mar 202429,5229,7629,5129,7629,582.800
19 mar 202429,5429,6229,5329,6129,433.500
18 mar 202429,5729,5729,4629,4829,313.700
15 mar 202429,4329,4829,4329,4829,301.300
14 mar 202429,4829,4929,4829,4929,31600
13 mar 202429,6729,6729,6729,6729,49100
12 mar 202429,4929,5429,3929,5029,322.700
11 mar 202429,4029,5129,4029,5129,331.000
08 mar 202429,2529,3429,2029,3129,133.900
07 mar 202429,2329,3129,1729,2329,052.900
06 mar 202429,2729,2729,1029,1628,996.500
05 mar 202429,0929,1128,9329,0228,8415.600
04 mar 202429,0429,0628,9729,0128,836.400
01 mar 202428,9029,0228,9029,0228,8510.500
29 feb 202428,8528,8928,8228,8628,691.700
28 feb 202428,8828,8828,8028,8028,633.500
27 feb 202428,8128,8128,7128,8128,6415.100
26 feb 202428,9528,9528,8628,8628,691.100
23 feb 202429,0729,1229,0729,1228,95500
22 feb 202428,8829,0728,8729,0728,904.200
21 feb 202428,8428,9928,8228,9928,828.600
20 feb 202428,9428,9428,8828,8828,7127.500
16 feb 202428,8328,9428,8128,8528,6827.700
15 feb 202428,7528,8428,7128,8028,6367.600
14 feb 202428,4728,4928,3728,4128,247.700
13 feb 202428,2928,3928,2528,3928,223.600
*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...