Italia markets close in 2 hours 31 minutes

American Century ETF Trust Avan (AVLC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,91-0,06 (-0,10%)
Alla chiusura: 03:59PM EDT
60,88 -1,03 (-1,66%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202461,9961,9961,8861,9161,9167.500
05 giu 202461,5261,9761,5261,9761,9718.100
04 giu 202461,3861,3861,2661,2661,2610.900
03 giu 202461,6061,6060,9161,3961,3914.700
31 mag 202460,8961,5560,7261,5461,543.400
30 mag 202461,1561,3161,0661,1061,1017.800
29 mag 202461,3761,3961,2361,2461,2426.600
28 mag 202461,8161,9161,6361,7261,7215.600
24 mag 202461,6661,8261,6261,7861,781.800
23 mag 202461,7961,7961,2961,2961,294.800
22 mag 202461,9461,9961,6861,7661,7632.300
21 mag 202461,9662,2461,9562,0862,0831.400
20 mag 202462,0762,2361,9962,0062,0017.100
17 mag 202462,2462,2461,8261,9661,969.100
16 mag 202461,9962,0461,8961,8961,896.300
15 mag 202461,6662,0761,6662,0762,075.500
14 mag 202461,2961,4161,1561,4161,4117.100
13 mag 202461,2961,3061,0261,0661,0631.500
10 mag 202461,1161,1661,0361,1461,1423.700
09 mag 202460,9461,0860,9461,0461,0420.000
08 mag 202460,7060,7560,4960,7060,7028.500
07 mag 202460,8360,8660,6760,7060,7017.300
06 mag 202460,4160,6460,4160,6460,6410.000
03 mag 202460,1260,1259,7959,9759,9749.500
02 mag 202459,1959,3359,0859,1959,1914.400
01 mag 202458,7559,4958,6958,6958,6922.600
30 apr 202459,7159,7158,8558,8558,8540.600
29 apr 202459,8659,9759,7059,8759,8740.000
26 apr 202459,7159,8359,7159,7259,725.500
25 apr 202458,7359,2258,7359,2159,211.900
24 apr 202459,3859,5359,3859,5359,53300
23 apr 202459,2659,6359,2659,5559,559.400
22 apr 202458,6058,8358,4558,8358,837.900
19 apr 202458,8058,8058,1658,2958,292.500
18 apr 202458,6959,1458,6458,6458,6429.300
17 apr 202458,9459,1458,8058,8658,868.800
16 apr 202459,0959,4359,0959,1959,1922.700
15 apr 202460,0360,0359,2859,4059,4012.600
12 apr 202460,3160,3259,8860,0460,0416.700
11 apr 202460,4661,1060,4661,1061,10798.100
10 apr 202460,6660,7060,4460,6760,6726.000
09 apr 202461,6561,6560,9261,2661,262.200
08 apr 202461,2861,3661,2061,2461,2411.800
05 apr 202460,9261,3760,9261,2661,262.200
04 apr 202461,7661,7860,6160,6160,6119.000
03 apr 202461,4661,4661,2561,3161,312.000
02 apr 202461,0761,1861,0461,1861,182.100
01 apr 202461,8961,8961,5661,6661,666.300
28 mar 202461,8261,8461,8161,8161,811.000
27 mar 202461,2761,6161,2561,6161,6114.100
26 mar 202461,5161,5161,0961,0961,0911.500
25 mar 202461,3761,3761,2161,2161,213.500
22 mar 202461,4662,0361,3761,6061,6033.800
21 mar 202461,6561,6861,5561,5561,5524.700
21 mar 20240.177 Dividendo
20 mar 202460,9361,3560,8961,3161,138.300
19 mar 202460,2760,7360,2360,7260,549.100
18 mar 202460,6060,6060,3460,3560,189.000
15 mar 202460,1860,1860,0260,0259,853.700
14 mar 202460,4360,4560,0860,3360,162.400
13 mar 202460,6260,7260,5460,5660,392.500
12 mar 202459,8660,5659,8660,5660,3913.400
11 mar 202459,6560,0159,6559,9659,7814.800
08 mar 202460,7860,7859,9860,0859,9115.100
07 mar 202460,3060,5060,3060,4660,293.500
06 mar 202460,0660,0659,7259,8559,6815.800
05 mar 202459,6459,6559,3359,5359,369.800
04 mar 202460,1560,2159,9959,9959,821.500
01 mar 202459,8760,0559,8760,0459,8712.900
29 feb 202459,5259,6259,1959,5859,418.900
28 feb 202459,2359,3159,1359,1759,0012.800
27 feb 202459,1959,3159,1059,2959,1211.100
26 feb 202459,2959,3159,1059,1058,9218.000
23 feb 202459,1859,3559,1859,2559,082.000
22 feb 202458,8959,2358,8059,1758,9941.800
21 feb 202457,8958,0357,7558,0357,8651.900
20 feb 202458,3058,3057,8557,9957,8247.000
16 feb 202458,4858,6358,3258,3358,1628.200
15 feb 202458,4558,6558,4558,6158,445.500
14 feb 202457,7958,1657,7958,1657,996.400
13 feb 202457,7057,7257,2257,5457,3714.400
12 feb 202458,6658,7158,4258,4258,2534.400
09 feb 202458,1258,3058,1258,3058,13300
08 feb 202457,9357,9657,8257,9657,792.100
07 feb 202457,8657,8657,8157,8157,642.800
06 feb 202457,3557,3557,3557,3557,19100
05 feb 202457,6557,6557,1557,3257,162.800
02 feb 202457,5857,7057,5657,5857,411.200
01 feb 202456,5656,9356,5656,9356,775.800
31 gen 202456,4656,4656,4356,4356,27200
30 gen 202457,2957,4257,2957,3557,181.000
29 gen 202456,9457,2656,9457,2657,10800
26 gen 202457,0457,0456,8856,8856,72700
25 gen 202456,7456,8556,7456,8556,68200
24 gen 202456,8456,8656,4856,4856,321.400
23 gen 202456,4556,4556,4556,4556,28100
22 gen 202456,4356,4456,2656,3756,217.300
19 gen 202455,7156,1255,7156,1155,94700
18 gen 202455,4355,4355,4355,4355,27100
17 gen 202454,9154,9754,9154,9754,811.700
*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...