Italia markets closed

Brookstone Yield ETF (BAMY)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,24-0,01 (-0,03%)
In data: 03:22PM EDT. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202426,2626,2626,2226,2426,2493
31 mag 202426,1426,2826,1326,2526,254.600
31 mag 20240.568 Dividendo
30 mag 202426,9026,9026,7526,7726,2012.200
29 mag 202426,8226,8226,8026,8126,243.400
28 mag 202426,9626,9626,9026,9126,343.000
24 mag 202426,9826,9926,9826,9926,412.000
23 mag 202426,9726,9726,8926,9026,335.800
22 mag 202426,9927,0126,9526,9726,407.400
21 mag 202426,9726,9826,9726,9826,412.900
20 mag 202426,9626,9826,9526,9526,381.600
17 mag 202426,9526,9526,9426,9426,372.300
16 mag 202426,9726,9826,9626,9626,394.900
15 mag 202426,9526,9926,9326,9326,366.300
14 mag 202426,8526,9126,8426,8826,3115.700
13 mag 202426,8426,8726,8326,8426,275.200
10 mag 202426,8526,8526,8326,8326,265.500
09 mag 202426,7826,8326,7826,8326,2612.000
08 mag 202426,7626,8026,7626,7826,225.000
07 mag 202426,7826,7926,7626,7826,214.300
06 mag 202426,6626,7226,6626,7226,163.000
03 mag 202426,5426,6326,5426,6126,051.300
02 mag 202426,2826,4326,2826,4025,832.000
01 mag 202426,2326,4026,2326,2725,716.200
30 apr 202426,4826,4826,3026,3025,753.600
29 apr 202426,4726,5026,4326,5025,931.700
26 apr 202426,4326,4526,4326,4325,872.300
25 apr 202426,2426,2726,2326,2625,707.900
24 apr 202426,3326,3626,2826,3625,802.900
23 apr 202426,3326,3726,3326,3425,784.100
22 apr 202426,0526,1926,0526,1725,618.200
19 apr 202425,9926,0125,9726,0125,464.900
18 apr 202426,2326,2726,2226,2225,678.500
17 apr 202426,4526,4526,3126,3325,778.300
16 apr 202426,3026,4926,3026,4025,846.700
15 apr 202426,4526,4526,4126,4525,893.700
12 apr 202426,7026,7026,6926,7026,135.400
11 apr 202426,8726,8926,8626,8626,297.900
10 apr 202426,7826,7926,7326,7726,2016.300
09 apr 202426,8826,9426,8826,9426,3711.400
08 apr 202426,8626,9126,8626,8826,314.800
05 apr 202426,6726,9326,6726,8526,288.700
04 apr 202426,8426,8426,7726,7726,205.300
03 apr 202426,9326,9326,8826,9026,332.400
02 apr 202426,8626,9026,8626,8926,3210.400
01 apr 202427,0127,0126,9727,0026,439.700
28 mar 202427,0627,0727,0627,0626,482.800
27 mar 202426,9927,0326,9927,0326,462.200
26 mar 202426,9726,9826,9526,9526,386.400
25 mar 202426,9426,9426,9126,9126,3410.000
22 mar 202426,9726,9726,9726,9726,401.800
21 mar 202426,9326,9526,9226,9326,363.200
20 mar 202426,8626,8826,8526,8626,2911.200
19 mar 202426,6826,7826,6826,7526,188.200
18 mar 202426,7126,7426,6926,6926,1310.600
15 mar 202426,6026,6326,6026,6126,043.000
14 mar 202426,6826,7226,6626,7226,157.800
13 mar 202426,7926,8026,7626,7926,2211.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.