Italia markets open in 2 hours 31 minutes

ActivePassive International Equity ETF (APIE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,11+0,39 (+1,36%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202428,9429,1128,8929,1129,1140.500
04 giu 202428,7728,8128,6328,7228,7233.500
03 giu 202428,7628,8728,5028,5128,5125.600
31 mag 202428,5928,7328,4928,7328,7344.700
30 mag 202428,5728,6828,5228,6528,6533.400
29 mag 202428,5228,5628,0128,3928,3943.400
28 mag 202428,9128,9628,8228,9428,9429.700
24 mag 202428,5029,0028,5029,0029,0030.900
23 mag 202429,1229,1228,7228,7228,7224.400
22 mag 202429,0329,4928,8829,0329,0378.100
21 mag 202429,1829,2529,1029,1129,1156.700
20 mag 202429,2529,3629,2529,3229,3234.500
17 mag 202429,0929,5029,0929,2229,2259.400
16 mag 202429,2029,3029,1329,2329,2328.500
15 mag 202429,0929,3529,0929,2929,2938.100
14 mag 202428,8129,0728,8129,0729,0727.900
13 mag 202428,5528,9228,5528,8628,8627.100
10 mag 202428,7828,7928,6728,7128,7123.900
09 mag 202428,4228,7028,4128,6328,6360.100
08 mag 202428,4028,6627,9628,5128,5170.200
07 mag 202428,4428,8828,4228,4328,4342.900
06 mag 202428,4028,5428,4028,4628,46592.700
03 mag 202428,5928,5928,1228,2828,2830.400
02 mag 202427,7028,0627,7027,9127,9130.300
01 mag 202427,5927,8527,4527,5727,5747.300
30 apr 202427,8327,9627,6027,6027,6079.500
29 apr 202427,9328,0427,8627,9627,9630.800
26 apr 202427,8627,9027,7727,9027,9023.400
25 apr 202427,1827,7027,1827,6027,6056.100
24 apr 202427,7227,8427,5927,7127,7117.400
23 apr 202427,5827,8627,5727,7527,7538.700
22 apr 202426,7527,5526,7527,4127,413.650.700
19 apr 202426,7827,0726,7826,9626,9658.100
18 apr 202427,2927,2927,0227,1127,1150.800
17 apr 202427,1327,5427,0927,1127,1141.300
16 apr 202427,0727,2527,0227,0827,0848.400
15 apr 202427,7327,7327,3227,3827,3836.900
12 apr 202427,7427,7527,4227,4227,4256.600
11 apr 202427,8828,0527,6927,9527,9534.200
10 apr 202428,0328,1027,5027,8927,8978.300
09 apr 202428,3528,3528,1428,2428,2447.600
08 apr 202428,3828,4428,2228,2828,2810.454.500
05 apr 202427,9528,1127,8728,0428,0429.400
04 apr 202428,4328,4328,0228,0228,0217.400
03 apr 202428,1528,3028,1028,1728,1738.800
02 apr 202428,1328,2928,0528,1228,1240.900
01 apr 202428,1828,6328,1828,2728,2754.000
28 mar 202428,4728,4728,2828,2928,2927.700
27 mar 202428,3028,4228,2928,4228,4253.400
26 mar 202428,3628,6728,3428,3428,3444.700
25 mar 202428,3528,4328,2628,2628,2649.200
22 mar 202428,6828,6828,3428,5728,5738.200
21 mar 202428,4628,5728,3728,4728,4724.100
20 mar 202428,1428,4428,0628,4428,4430.600
19 mar 202427,9828,1427,9428,0128,0123.200
18 mar 202428,3328,3327,8828,1328,1341.500
15 mar 202428,1528,1527,9728,0428,0477.300
14 mar 202428,4728,4727,8928,0728,07159.100
13 mar 202428,4428,6628,4428,5528,5540.700
12 mar 202427,9628,6727,9628,4528,4551.200
11 mar 202428,0228,1927,9928,0728,0751.000
08 mar 202428,4528,5228,1128,3228,3254.800
07 mar 202428,1928,4428,1628,3528,3568.800
06 mar 202427,8528,0727,8528,0528,0569.700
05 mar 202427,6227,7427,5227,5227,5284.600
04 mar 202427,8928,1327,6627,6727,6725.500
01 mar 202427,5027,8127,4927,7127,7135.000
29 feb 202427,4827,5227,2827,3827,3825.400
28 feb 202427,4427,6127,3927,4527,4536.400
27 feb 202427,6027,6527,5027,6027,6073.000
26 feb 202427,8127,8127,4427,4827,4818.600
23 feb 202427,5427,6127,4827,5727,5729.400
22 feb 202427,4227,6127,4227,5127,5144.600
21 feb 202427,2027,2527,0827,1627,1630.800
20 feb 202427,2427,3026,9327,1427,1459.100
16 feb 202427,1027,2527,0827,0927,0931.400
15 feb 202426,9027,2026,9027,0627,0655.000
14 feb 202426,7526,9326,6426,9326,9368.200
13 feb 202426,5827,0726,5826,6726,67146.700
12 feb 202426,9627,2626,8527,1227,12137.000
09 feb 202426,8026,9826,7626,9426,9437.300
08 feb 202426,8026,8626,7526,8026,8031.100
07 feb 202426,7927,0726,7626,8226,8243.600
06 feb 202426,6826,8726,6826,8226,8262.500
05 feb 202426,4226,7526,3926,5126,511.355.300
02 feb 202426,4226,6426,4226,5126,5133.600
01 feb 202426,5626,7526,4626,7126,7150.700
31 gen 202426,3526,8526,3526,3826,3835.600
30 gen 202426,6026,6226,4626,4726,4742.200
29 gen 202426,4926,6826,3826,6126,61140.100
26 gen 202426,5726,7526,5426,5526,5536.000
25 gen 202426,4126,4726,1826,3726,3760.900
24 gen 202426,4926,6926,2826,3326,3341.200
23 gen 202426,0326,4325,9226,4326,4397.500
22 gen 202426,0426,0825,9926,0826,0812.500
19 gen 202425,7426,0825,7426,0826,0823.400
18 gen 202425,8326,0725,7426,0726,0754.700
17 gen 202425,5525,8525,5025,7925,7930.900
16 gen 202425,7426,0025,7425,8025,8022.000
12 gen 202426,3226,3726,1826,3626,366.100
*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...