Italia markets close in 6 hours 18 minutes
FTSE MIB
33.882,76 +401,36 (+1,20%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
83,03 +0,22 (+0,27%) Bitcoin EUR
56.248,11 -1.997,68 (-3,43%)
VanEck Fallen Angel High Yield Bond ETF (ANGL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 28,09 | 28,20 | 28,09 | 28,19 | 28,19 | 797.900 |
| 01 lug 2024 | 28,19 | 28,20 | 28,08 | 28,11 | 28,11 | 2.025.200 |
| 01 lug 2024 | 0.151 Dividendo | |||||
| 28 giu 2024 | 28,41 | 28,46 | 28,30 | 28,30 | 28,15 | 1.134.600 |
| 27 giu 2024 | 28,43 | 28,44 | 28,36 | 28,40 | 28,25 | 1.189.400 |
| 26 giu 2024 | 28,49 | 28,49 | 28,41 | 28,42 | 28,27 | 1.694.900 |
| 25 giu 2024 | 28,56 | 28,58 | 28,53 | 28,55 | 28,40 | 907.800 |
| 24 giu 2024 | 28,59 | 28,65 | 28,58 | 28,58 | 28,43 | 402.000 |
| 21 giu 2024 | 28,57 | 28,62 | 28,54 | 28,61 | 28,46 | 629.700 |
| 20 giu 2024 | 28,55 | 28,58 | 28,51 | 28,57 | 28,42 | 813.700 |
| 18 giu 2024 | 28,55 | 28,63 | 28,54 | 28,61 | 28,46 | 450.700 |
| 17 giu 2024 | 28,44 | 28,52 | 28,39 | 28,50 | 28,35 | 837.300 |
| 14 giu 2024 | 28,54 | 28,56 | 28,45 | 28,49 | 28,34 | 758.400 |
| 13 giu 2024 | 28,66 | 28,68 | 28,58 | 28,60 | 28,45 | 1.187.900 |
| 12 giu 2024 | 28,69 | 28,71 | 28,59 | 28,60 | 28,45 | 955.400 |
| 11 giu 2024 | 28,46 | 28,51 | 28,43 | 28,51 | 28,36 | 741.300 |
| 10 giu 2024 | 28,42 | 28,48 | 28,40 | 28,48 | 28,33 | 1.109.000 |
| 07 giu 2024 | 28,45 | 28,50 | 28,41 | 28,46 | 28,31 | 914.500 |
| 06 giu 2024 | 28,62 | 28,62 | 28,56 | 28,59 | 28,44 | 438.200 |
| 05 giu 2024 | 28,60 | 28,64 | 28,52 | 28,63 | 28,48 | 548.700 |
| 04 giu 2024 | 28,49 | 28,57 | 28,49 | 28,52 | 28,37 | 1.129.000 |
| 03 giu 2024 | 28,42 | 28,51 | 28,41 | 28,51 | 28,36 | 970.100 |
| 03 giu 2024 | 0.156 Dividendo | |||||
| 31 mag 2024 | 28,44 | 28,55 | 28,44 | 28,54 | 28,23 | 782.600 |
| 30 mag 2024 | 28,39 | 28,44 | 28,39 | 28,42 | 28,11 | 1.493.200 |
| 29 mag 2024 | 28,38 | 28,44 | 28,37 | 28,37 | 28,06 | 1.653.100 |
| 28 mag 2024 | 28,63 | 28,64 | 28,47 | 28,48 | 28,17 | 887.700 |
| 24 mag 2024 | 28,56 | 28,62 | 28,51 | 28,61 | 28,30 | 530.800 |
| 23 mag 2024 | 28,65 | 28,65 | 28,48 | 28,49 | 28,18 | 1.630.800 |
| 22 mag 2024 | 28,63 | 28,66 | 28,58 | 28,62 | 28,31 | 962.800 |
| 21 mag 2024 | 28,70 | 28,74 | 28,66 | 28,68 | 28,37 | 700.700 |
| 20 mag 2024 | 28,66 | 28,70 | 28,64 | 28,70 | 28,39 | 685.600 |
| 17 mag 2024 | 28,71 | 28,71 | 28,66 | 28,69 | 28,38 | 667.200 |
| 16 mag 2024 | 28,79 | 28,79 | 28,70 | 28,70 | 28,39 | 1.185.200 |
| 15 mag 2024 | 28,70 | 28,79 | 28,67 | 28,77 | 28,46 | 879.100 |
| 14 mag 2024 | 28,57 | 28,62 | 28,56 | 28,61 | 28,30 | 519.200 |
| 13 mag 2024 | 28,62 | 28,62 | 28,53 | 28,55 | 28,24 | 555.100 |
| 10 mag 2024 | 28,59 | 28,60 | 28,52 | 28,54 | 28,23 | 578.400 |
| 09 mag 2024 | 28,57 | 28,62 | 28,55 | 28,61 | 28,30 | 504.400 |
| 08 mag 2024 | 28,60 | 28,62 | 28,55 | 28,60 | 28,29 | 958.300 |
| 07 mag 2024 | 28,67 | 28,72 | 28,60 | 28,63 | 28,32 | 4.330.500 |
| 06 mag 2024 | 28,58 | 28,63 | 28,56 | 28,59 | 28,28 | 692.800 |
| 03 mag 2024 | 28,56 | 28,69 | 28,48 | 28,54 | 28,23 | 2.480.400 |
| 02 mag 2024 | 28,29 | 28,41 | 28,25 | 28,39 | 28,08 | 802.400 |
| 01 mag 2024 | 28,10 | 28,36 | 26,98 | 28,24 | 27,94 | 2.106.800 |
| 01 mag 2024 | 0.151 Dividendo | |||||
| 30 apr 2024 | 28,35 | 28,42 | 28,27 | 28,27 | 27,82 | 1.669.500 |
| 29 apr 2024 | 28,40 | 28,43 | 28,37 | 28,42 | 27,96 | 985.400 |
| 26 apr 2024 | 28,25 | 28,35 | 28,25 | 28,32 | 27,87 | 1.348.000 |
| 25 apr 2024 | 28,14 | 28,26 | 28,10 | 28,24 | 27,79 | 902.100 |
| 24 apr 2024 | 28,36 | 28,39 | 28,25 | 28,31 | 27,86 | 3.759.800 |
| 23 apr 2024 | 28,35 | 28,44 | 28,32 | 28,39 | 27,93 | 1.946.700 |
| 22 apr 2024 | 28,25 | 28,34 | 28,24 | 28,31 | 27,86 | 1.179.300 |
| 19 apr 2024 | 28,23 | 28,26 | 28,19 | 28,21 | 27,76 | 675.500 |
| 18 apr 2024 | 28,21 | 28,21 | 28,11 | 28,17 | 27,72 | 1.931.600 |
| 17 apr 2024 | 28,31 | 28,33 | 28,11 | 28,14 | 27,69 | 3.834.500 |
| 16 apr 2024 | 28,29 | 28,30 | 28,17 | 28,18 | 27,73 | 3.122.400 |
| 15 apr 2024 | 28,56 | 28,57 | 28,30 | 28,34 | 27,88 | 852.600 |
| 12 apr 2024 | 28,57 | 28,61 | 28,53 | 28,57 | 28,11 | 1.808.600 |
| 11 apr 2024 | 28,63 | 28,64 | 28,48 | 28,57 | 28,11 | 1.826.800 |
| 10 apr 2024 | 28,69 | 28,73 | 28,54 | 28,63 | 28,17 | 1.236.100 |
| 09 apr 2024 | 28,84 | 28,88 | 28,79 | 28,86 | 28,40 | 908.900 |
| 08 apr 2024 | 28,73 | 28,79 | 28,69 | 28,77 | 28,31 | 854.900 |
| 05 apr 2024 | 28,74 | 28,77 | 28,70 | 28,71 | 28,25 | 913.300 |
| 04 apr 2024 | 28,85 | 28,85 | 28,71 | 28,75 | 28,29 | 636.900 |
| 03 apr 2024 | 28,69 | 28,76 | 28,65 | 28,75 | 28,29 | 764.900 |
| 02 apr 2024 | 28,66 | 28,73 | 28,62 | 28,73 | 28,27 | 1.003.300 |
| 01 apr 2024 | 28,84 | 28,86 | 28,73 | 28,75 | 28,29 | 954.300 |
| 01 apr 2024 | 0.152 Dividendo | |||||
| 28 mar 2024 | 29,02 | 29,06 | 29,01 | 29,02 | 28,40 | 2.276.800 |
| 27 mar 2024 | 28,94 | 29,05 | 28,93 | 29,04 | 28,42 | 1.157.700 |
| 26 mar 2024 | 28,97 | 28,99 | 28,90 | 28,91 | 28,30 | 362.200 |
| 25 mar 2024 | 28,92 | 28,98 | 28,91 | 28,96 | 28,35 | 435.500 |
| 22 mar 2024 | 29,05 | 29,07 | 28,99 | 29,01 | 28,39 | 590.000 |
| 21 mar 2024 | 29,07 | 29,20 | 28,99 | 29,01 | 28,39 | 1.653.000 |
| 20 mar 2024 | 28,87 | 29,00 | 28,84 | 28,98 | 28,37 | 1.286.900 |
| 19 mar 2024 | 28,72 | 28,87 | 28,70 | 28,84 | 28,23 | 1.107.000 |
| 18 mar 2024 | 28,73 | 28,76 | 28,68 | 28,69 | 28,08 | 1.099.300 |
| 15 mar 2024 | 28,66 | 28,68 | 28,60 | 28,63 | 28,02 | 1.113.700 |
| 14 mar 2024 | 28,81 | 28,81 | 28,63 | 28,67 | 28,06 | 570.800 |
| 13 mar 2024 | 28,78 | 28,86 | 28,76 | 28,81 | 28,20 | 827.100 |
| 12 mar 2024 | 28,80 | 28,81 | 28,73 | 28,78 | 28,17 | 442.400 |
| 11 mar 2024 | 28,76 | 28,80 | 28,74 | 28,78 | 28,17 | 428.800 |
| 08 mar 2024 | 28,80 | 28,90 | 28,77 | 28,78 | 28,17 | 703.000 |
| 07 mar 2024 | 28,84 | 28,85 | 28,74 | 28,76 | 28,15 | 1.375.400 |
| 06 mar 2024 | 28,80 | 28,83 | 28,73 | 28,77 | 28,16 | 719.900 |
| 05 mar 2024 | 28,72 | 28,80 | 28,70 | 28,72 | 28,11 | 1.468.600 |
| 04 mar 2024 | 28,68 | 28,74 | 28,65 | 28,71 | 28,10 | 1.905.200 |
| 01 mar 2024 | 28,59 | 28,75 | 28,53 | 28,69 | 28,08 | 2.169.900 |
| 01 mar 2024 | 0.138 Dividendo | |||||
| 29 feb 2024 | 28,74 | 28,79 | 28,68 | 28,72 | 27,98 | 794.300 |
| 28 feb 2024 | 28,67 | 28,73 | 28,65 | 28,68 | 27,94 | 713.800 |
| 27 feb 2024 | 28,68 | 28,71 | 28,64 | 28,68 | 27,94 | 883.800 |
| 26 feb 2024 | 28,80 | 28,82 | 28,66 | 28,69 | 27,95 | 722.600 |
| 23 feb 2024 | 28,80 | 28,85 | 28,78 | 28,80 | 28,05 | 1.489.100 |
| 22 feb 2024 | 28,78 | 28,80 | 28,73 | 28,79 | 28,04 | 820.200 |
| 21 feb 2024 | 28,76 | 28,77 | 28,64 | 28,70 | 27,96 | 686.500 |
| 20 feb 2024 | 28,70 | 28,75 | 28,67 | 28,75 | 28,00 | 1.145.500 |
| 16 feb 2024 | 28,71 | 28,72 | 28,65 | 28,70 | 27,96 | 3.373.600 |
| 15 feb 2024 | 28,80 | 28,86 | 28,74 | 28,84 | 28,09 | 554.900 |
| *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.