Italia markets open in 59 minutes

JPMorgan BetaBuilders Canada ETF (BBCA)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,05+0,67 (+1,04%)
Alla chiusura: 04:00PM EDT
64,92 -0,13 (-0,20%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202464,7465,2964,4365,0565,05210.200
01 mag 202464,2065,1264,0464,3864,38211.500
30 apr 202465,1065,2464,3364,3664,36311.400
29 apr 202465,6065,8665,3365,6765,67159.600
26 apr 202465,4065,6865,2665,5765,57202.200
25 apr 202464,3765,4864,2465,3365,33226.300
24 apr 202465,4665,6464,7965,1265,12203.600
23 apr 202465,1165,8365,1065,7065,70233.400
22 apr 202464,7965,4464,5265,1565,15181.200
19 apr 202464,1964,9364,1964,7064,701.659.700
18 apr 202464,1564,6263,8764,2164,21202.200
17 apr 202464,0364,5063,6364,1164,11255.800
16 apr 202463,8964,1563,4763,8163,81238.500
15 apr 202465,1865,3664,0964,3164,31447.000
12 apr 202465,3965,7964,5364,8064,80385.500
11 apr 202466,0666,2765,3165,8265,82303.500
10 apr 202466,2366,4565,8066,1466,14390.500
09 apr 202467,0067,2766,4167,1267,12437.600
08 apr 202466,9167,0866,5366,8366,83217.900
05 apr 202466,0966,9565,9666,7366,73169.900
04 apr 202467,2667,2666,1166,2966,29224.500
03 apr 202466,0066,8366,0066,5566,55412.700
02 apr 202466,3966,4866,0766,3166,31301.600
01 apr 202466,6966,8966,4066,6666,66277.900
28 mar 202466,5366,9266,5366,8166,81217.500
27 mar 202465,8666,4465,8666,4366,43210.300
26 mar 202466,1366,2465,8165,8365,83321.500
25 mar 202465,9066,3365,9065,9465,94365.400
22 mar 202466,5666,5765,8765,9465,94272.400
21 mar 202466,8667,0766,6066,6266,62169.900
20 mar 202465,7266,7765,5966,7466,74272.700
19 mar 202465,6066,0565,5465,7765,77242.700
19 mar 20240.238 Dividendo
18 mar 202466,1166,3065,9266,0365,79247.300
15 mar 202466,0466,3565,9066,0765,83309.300
14 mar 202466,5866,7165,8366,1365,89116.200
13 mar 202466,3366,8966,3366,8166,57167.500
12 mar 202466,0966,2565,7266,2365,99206.600
11 mar 202465,5366,0465,4766,0165,77156.500
08 mar 202466,3166,5665,7165,8665,62224.800
07 mar 202465,7266,2265,6866,1765,93279.500
06 mar 202465,4465,5965,1365,3365,09264.300
05 mar 202464,7465,1864,6564,8164,58339.400
04 mar 202464,7865,0464,7064,8164,58384.800
01 mar 202464,4865,2264,4865,0064,77125.200
29 feb 202464,3864,5664,1764,4064,17532.400
28 feb 202463,7864,3063,7864,0463,81203.700
27 feb 202464,5864,6264,2264,3964,16222.100
26 feb 202464,6764,9064,4264,5964,36307.800
23 feb 202464,5664,9564,5364,8564,62212.100
22 feb 202464,1564,6864,1564,5864,351.212.300
21 feb 202463,8663,9863,6563,9263,69308.600
20 feb 202464,2664,2963,9164,0263,79322.000
16 feb 202464,1064,5664,0464,2564,02235.900
15 feb 202463,2664,3263,2564,2864,05322.900
14 feb 202462,3062,9662,3062,8962,66274.100
13 feb 202462,6462,6461,3761,8361,61205.200
12 feb 202463,5564,1063,5563,7563,52221.400
09 feb 202463,4063,6663,2063,6163,38161.800
08 feb 202463,1563,4162,8363,3463,11250.400
07 feb 202463,2463,4463,0963,3763,14700.200
06 feb 202462,7863,3362,7363,2262,99147.400
05 feb 202463,3063,3062,5562,6862,45164.800
02 feb 202463,8063,8063,2263,6963,46230.400
01 feb 202463,6664,1463,5564,0763,84242.900
31 gen 202464,5364,5863,5663,5763,34202.700
30 gen 202464,0164,4763,8364,4064,17196.400
29 gen 202463,7164,2863,4164,2564,02120.200
26 gen 202463,7263,8963,5363,7963,56188.000
25 gen 202463,4563,6063,1863,6063,37129.000
24 gen 202463,8363,8863,0963,1062,87178.200
23 gen 202463,0763,3763,0063,3463,11193.800
22 gen 202463,2263,3962,7963,0162,78168.600
19 gen 202462,5263,1762,1663,1562,92190.300
18 gen 202462,1362,4762,0162,3762,15424.000
17 gen 202462,1562,2461,7162,1161,89231.200
16 gen 202463,0063,1962,6562,9362,70196.900
12 gen 202464,0364,2163,3763,4763,24154.700
11 gen 202463,7163,9062,7763,3863,15194.500
10 gen 202463,6363,8663,6363,6863,45419.200
09 gen 202463,8463,8563,2163,5963,36172.200
08 gen 202463,3164,1263,2664,1063,87138.200
05 gen 202463,3864,1963,3863,6263,39165.800
04 gen 202463,3063,7163,1663,4563,22163.100
03 gen 202463,0163,5162,8963,2863,05164.700
02 gen 202463,5563,7863,3363,4763,24166.700
29 dic 202363,9964,3263,9464,1263,89381.100
28 dic 202364,4464,5664,0764,1563,92258.200
27 dic 202364,4064,6164,2164,4364,20244.100
26 dic 202364,0064,4163,9164,3864,15283.800
22 dic 202363,5963,9863,4863,6763,44258.800
21 dic 202362,8063,2462,8063,1962,96202.600
20 dic 202363,2563,4362,2962,3162,09448.800
19 dic 202362,5463,2562,5263,1862,95648.400
19 dic 20230.559 Dividendo
18 dic 202362,8063,0362,6762,8062,02252.800
15 dic 202363,1463,2462,5062,5161,73212.500
14 dic 202362,8763,2062,8763,1762,38631.800
13 dic 202360,8662,2960,5862,2261,44321.200
12 dic 202360,8860,8960,4960,8160,051.080.100
*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...