Italia markets close in 36 minutes

Virtus LifeSci Biotech Clinical Trials ETF (BBC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,32-0,06 (-0,22%)
In data: 10:19AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202425,5925,3225,3225,3225,32301
18 apr 202425,4825,4825,3825,3825,38200
17 apr 202426,2526,2525,7425,7425,741.400
16 apr 202426,2526,2626,0726,0726,073.900
15 apr 202426,9126,9126,3126,3926,392.800
12 apr 202427,4227,4227,1227,1227,12500
11 apr 202427,7828,1027,6428,0728,071.000
10 apr 202427,1127,3727,1127,3727,37800
09 apr 202427,5727,8627,5727,8627,862.200
08 apr 202427,5827,5827,2727,4727,47800
05 apr 202427,2527,3827,2527,3827,38500
04 apr 202428,2028,2027,0427,0427,041.600
03 apr 202427,5727,7227,5227,6727,6732.300
02 apr 202428,3528,3527,5627,5627,561.300
01 apr 202428,7728,7728,3128,6128,613.900
28 mar 202429,2429,2828,9129,1329,133.500
27 mar 202428,4329,0528,2928,9628,963.200
26 mar 202428,6728,6728,3428,3428,343.500
25 mar 202429,0229,0828,5028,5028,501.400
22 mar 202428,9528,9528,7428,7428,742.500
21 mar 202429,6329,6329,2629,2629,263.000
20 mar 202428,4929,2228,4429,2229,222.100
19 mar 202428,0328,8428,0328,6328,635.600
18 mar 202429,4929,4928,2528,3828,389.000
15 mar 202429,1129,1829,1129,1829,18800
14 mar 202429,6629,6828,4728,7928,795.600
13 mar 202429,2429,8529,2429,8529,853.900
12 mar 202429,6829,6829,2729,3529,353.900
11 mar 202430,1530,4529,5029,6029,608.100
08 mar 202430,8731,2030,4230,4330,433.400
07 mar 202431,3731,3730,4830,4830,4811.000
06 mar 202430,8431,1030,8431,0831,084.200
05 mar 202431,1531,2430,6030,6130,613.600
04 mar 202431,9931,9930,4130,9430,9420.800
01 mar 202430,5131,4830,5131,3531,3510.300
29 feb 202431,1731,1730,0730,0730,071.900
28 feb 202431,2131,3030,5730,6730,6710.000
27 feb 202429,7530,9829,7530,9830,987.800
26 feb 202428,6029,3028,6029,3029,302.500
23 feb 202428,3628,5628,3628,4628,467.000
22 feb 202428,3428,5128,2728,2728,271.600
21 feb 202427,5427,6827,5427,6827,68400
20 feb 202428,3428,4727,6527,8127,812.600
16 feb 202428,3428,7228,3428,6428,64600
15 feb 202428,0028,2427,9728,2428,241.500
14 feb 202427,3427,8227,3427,7027,702.500
13 feb 202427,1427,3826,8726,8726,872.200
12 feb 202427,6628,3627,6628,3328,333.600
09 feb 202427,2427,6127,2427,4827,481.000
08 feb 202426,7226,7326,7226,7326,73900
07 feb 202426,2826,4226,2826,3326,33900
06 feb 202426,3926,5826,3126,5726,5729.500
05 feb 202425,7626,3025,7626,2026,20800
02 feb 202425,6125,8325,4525,8325,835.600
01 feb 202425,5126,0825,2226,0626,062.900
31 gen 202425,7425,7525,3825,3825,381.700
30 gen 202425,7025,8525,4025,4425,441.800
29 gen 202424,9825,9724,9625,9725,971.600
26 gen 202425,4625,4825,0425,0925,092.100
25 gen 202424,7025,1824,7024,9524,953.900
24 gen 202425,0625,0624,6024,6024,60800
23 gen 202424,9324,9324,4824,8024,801.600
22 gen 202424,0924,7224,0924,7224,724.800
19 gen 202424,2624,2623,6623,8923,897.700
18 gen 202423,9123,9323,8923,8923,89800
17 gen 202424,2524,3524,2224,3524,35900
16 gen 202425,1825,1824,4324,6224,6210.500
12 gen 202425,2525,2525,1825,1825,18400
11 gen 202424,9325,2624,9325,0825,081.600
10 gen 202425,8125,8125,7325,7325,73700
09 gen 202425,7226,2025,5725,9625,962.800
08 gen 202425,7925,7925,7925,7925,79200
05 gen 202424,4024,4024,1424,3424,341.500
04 gen 202424,4024,7524,1824,6824,681.500
03 gen 202424,4824,4824,1124,1124,111.200
02 gen 202423,9824,9123,9824,6224,623.200
29 dic 202324,7424,8124,4324,4524,454.100
28 dic 202324,9125,1724,8224,9324,931.400
27 dic 202324,5525,0024,5524,8124,814.500
26 dic 202323,8724,5623,8724,5624,563.500
22 dic 202323,8223,9123,6023,6323,631.500
21 dic 202322,7322,8022,6622,7622,762.600
20 dic 202322,7623,2322,2422,2422,245.300
20 dic 20230.082 Dividendo
19 dic 202322,4323,1522,4323,1523,07700
18 dic 202322,5022,5722,5022,5222,441.100
15 dic 202322,6722,8522,6722,8522,771.100
14 dic 202322,4222,6122,3022,6022,524.800
13 dic 202321,1721,9720,9321,9721,892.400
12 dic 202320,8021,0820,8021,0821,003.000
11 dic 202321,0321,0320,6520,7720,701.000
08 dic 202321,2521,5521,2221,2421,172.800
07 dic 202321,0221,2321,0221,2321,16800
06 dic 202320,5821,1520,5820,8720,791.200
05 dic 202320,6420,6420,5720,5720,50400
04 dic 202320,6620,6820,1820,6320,562.300
01 dic 202320,1520,2020,1520,2020,132.300
30 nov 202319,6719,6719,6219,6219,55400
29 nov 202319,5519,8419,4219,4219,351.000
28 nov 202319,1019,2019,1019,2019,132.500
*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...