Italia markets closed

Avantis Responsible International Equity ETF (AVSD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,13+0,03 (+0,04%)
In data: 02:59PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202457,2457,2457,0657,1357,13952
09 mag 202456,9357,1056,9357,1057,105.400
08 mag 202456,6556,7056,6156,6856,683.000
07 mag 202456,6356,7256,6356,7256,72300
06 mag 202456,5256,5856,3956,5856,58900
03 mag 202456,2056,2056,0556,1756,176.500
02 mag 202455,2755,7355,2755,6455,644.400
01 mag 202454,8955,5654,8354,9454,942.400
30 apr 202455,2955,2955,0155,0155,01900
29 apr 202455,6455,8355,6455,7655,7621.500
26 apr 202455,5455,5455,3855,4755,476.100
25 apr 202454,8855,0854,8655,0555,052.100
24 apr 202455,1055,2855,1055,2855,283.100
23 apr 202455,4055,5255,4055,4555,451.900
22 apr 202454,7154,9554,7154,8954,89700
19 apr 202454,3854,5754,1254,3154,314.100
18 apr 202454,6154,7154,3454,3454,343.700
17 apr 202454,5454,6554,3354,4454,441.200
16 apr 202454,3154,4654,3154,3454,341.100
15 apr 202455,4655,4654,7554,9254,922.600
12 apr 202455,4255,4255,0855,1155,112.900
11 apr 202455,7856,1455,7856,0656,061.100
10 apr 202455,8955,9655,7955,9655,962.000
09 apr 202456,9056,9056,5456,7156,711.300
08 apr 202456,7156,8756,7056,7656,762.500
05 apr 202456,2456,5156,1956,4456,442.800
04 apr 202457,0557,0556,2156,2156,21700
03 apr 202456,5656,6356,5656,6356,63600
02 apr 202456,2256,2256,1556,2156,21700
01 apr 202456,7856,7856,6156,6556,651.700
28 mar 202456,9156,9756,9156,9356,931.400
27 mar 202456,8557,0756,8557,0257,023.200
26 mar 202456,7856,7856,6056,6056,604.400
25 mar 202456,5656,6056,4656,4656,465.000
22 mar 202456,6456,6856,5456,5856,5810.000
21 mar 202456,8756,8756,7256,7656,762.100
20 mar 202456,6456,7956,6456,7956,791.700
19 mar 202456,2256,2556,1356,1756,172.900
18 mar 202456,0556,1256,0356,0356,031.200
15 mar 202456,1456,1556,0356,0356,039.500
14 mar 202456,5356,5355,8155,9655,9649.700
13 mar 202456,4856,5556,4256,4356,4311.900
12 mar 202455,9656,4455,9656,4456,442.800
11 mar 202455,9756,0755,7955,9955,996.100
08 mar 202456,2756,2956,2756,2956,29600
07 mar 202456,3556,5356,3556,4856,483.000
06 mar 202455,7855,8555,7855,8255,82900
05 mar 202455,3955,3955,0555,1455,143.100
04 mar 202455,3055,3155,2355,2455,248.300
01 mar 202455,3555,5155,3355,3855,3810.800
29 feb 202454,9254,9254,6754,8654,866.300
28 feb 202454,6754,8154,6454,6754,674.100
27 feb 202454,8754,9954,7954,9454,941.500
26 feb 202454,8554,8654,7554,7954,794.500
23 feb 202454,9254,9454,9254,9354,93600
22 feb 202454,6454,8454,6454,8254,822.200
21 feb 202454,1554,2754,0754,2754,271.600
20 feb 202454,3354,3654,1254,2454,2414.600
16 feb 202454,1554,1954,0954,0954,091.600
15 feb 202453,7154,0353,7154,0354,032.000
14 feb 202453,0853,3853,0853,3553,351.400
13 feb 202452,9652,9652,4952,6952,691.100
12 feb 202453,6253,6253,6153,6253,62400
09 feb 202453,1453,4053,1453,4053,402.400
08 feb 202453,2153,2953,1153,2253,224.100
07 feb 202453,3953,4053,2653,3053,307.300
06 feb 202453,1153,3053,1153,3053,30800
05 feb 202452,9453,1052,9453,0853,081.600
02 feb 202453,3453,4753,3453,4753,47500
01 feb 202453,4953,8253,3753,8253,825.300
31 gen 202453,8853,9053,3553,3553,352.400
30 gen 202453,6753,6753,5553,6353,63600
29 gen 202453,4553,7453,3353,6753,6727.300
26 gen 202453,4653,5053,4653,4953,491.000
25 gen 202453,1353,2653,0653,2653,263.900
24 gen 202453,4153,4153,1053,1053,101.600
23 gen 202452,8352,8952,6152,8552,852.100
22 gen 202452,9652,9952,8552,9052,906.400
19 gen 202452,3152,6952,3152,6852,683.000
18 gen 202452,2752,5052,2752,5052,50800
17 gen 202451,9252,0151,8652,0152,012.500
16 gen 202452,6352,7452,4352,4952,492.300
12 gen 202453,3953,4353,3953,4353,43800
11 gen 202452,8653,2652,8653,2653,263.500
10 gen 202453,3953,4053,3953,3953,39800
09 gen 202453,0453,1853,0453,1053,101.800
08 gen 202453,4753,5853,4753,5853,58700
05 gen 202453,0153,0552,9652,9652,96800
04 gen 202452,8453,1252,8452,9552,952.000
03 gen 202452,7652,8752,5652,7752,774.800
02 gen 202453,4453,5553,2453,2453,243.800
29 dic 202353,8754,0053,8553,8853,8829.000
28 dic 202353,9653,9853,8553,8753,874.300
27 dic 202353,8754,0353,8654,0054,0018.400
26 dic 202353,7353,7653,7353,7653,76400
22 dic 202353,5753,6053,4353,4953,498.600
21 dic 202353,1553,3353,1053,3353,332.900
20 dic 202353,0753,2252,5252,5252,5216.800
19 dic 202352,9853,0552,9853,0153,0113.100
18 dic 202352,4652,4852,4252,4652,463.300
*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...