Italia markets closed

abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,55+0,33 (+1,06%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202431,3431,5631,2631,5531,55107.500
27 mar 202431,0431,2331,0431,2231,2221.700
26 mar 202431,3831,4331,1931,1931,1931.000
25 mar 202431,2531,4731,2531,4431,44160.200
22 mar 202431,2831,3231,1831,1931,1920.900
21 mar 202431,5231,6031,2831,4131,4155.600
20 mar 202431,2631,5231,2631,4731,4723.400
19 mar 202431,4531,4731,4031,4231,4228.300
18 mar 202431,4531,5331,3631,4631,4630.400
15 mar 202431,2531,3831,2131,3231,3222.300
14 mar 202431,2831,3231,1931,3131,3159.000
13 mar 202431,0131,3131,0131,2731,27147.100
12 mar 202430,9031,0230,8230,9430,9429.800
11 mar 202430,7931,0330,7830,9730,9750.300
08 mar 202430,7530,8730,6930,8130,8128.500
07 mar 202430,7330,9130,7030,8630,8621.800
06 mar 202430,6630,7630,6130,6130,6122.100
05 mar 202430,6430,6430,4730,4930,4926.300
04 mar 202430,6230,7130,5930,6330,6317.000
01 mar 202430,2830,4730,2430,3830,3842.000
29 feb 202430,2030,3630,1830,3130,3193.500
28 feb 202430,2630,3230,2330,2530,2541.600
27 feb 202430,1930,3030,0230,2530,2515.400
26 feb 202429,8530,0429,8530,0130,0136.000
23 feb 202429,9929,9929,8629,8729,8722.100
22 feb 202430,0530,2029,9930,1430,1439.800
21 feb 202429,8530,1429,8530,1330,13188.500
20 feb 202429,9830,0329,8229,9029,9052.600
16 feb 202429,8530,0529,8530,0230,0214.600
15 feb 202429,8029,9429,8029,8129,8130.000
14 feb 202429,9530,0229,7129,7129,71353.900
13 feb 202430,0430,0929,9530,0530,0581.100
12 feb 202430,1530,2330,1230,1730,1720.400
09 feb 202430,1630,2630,1330,1630,1616.100
08 feb 202430,1030,2530,1030,2330,2316.200
07 feb 202430,0630,1730,0630,1030,1020.600
06 feb 202430,1230,1630,0630,0930,0917.800
05 feb 202430,0430,0929,9130,0330,0329.600
02 feb 202430,1530,2530,1030,1030,1035.600
01 feb 202430,5830,6430,3430,4030,4059.000
31 gen 202430,7930,8030,6130,6430,6420.800
30 gen 202430,5330,8330,5030,8330,8333.900
29 gen 202430,5630,5730,4430,5630,5634.100
26 gen 202430,5730,7630,5230,7630,7664.300
25 gen 202430,6730,7230,5530,6530,6552.600
24 gen 202430,5430,6230,5030,5830,5834.400
23 gen 202430,2530,4230,2530,4230,4248.200
22 gen 202429,9430,1929,9430,0830,0839.100
19 gen 202430,2530,2630,0530,1430,1437.100
18 gen 202429,9630,2029,9230,1530,1515.600
17 gen 202430,0030,0329,9230,0030,0013.800
16 gen 202430,3630,3630,1530,1830,1827.300
12 gen 202430,6730,7030,2430,4130,4129.100
11 gen 202430,4530,5430,3130,3830,3858.200
10 gen 202430,5030,5030,2130,2330,2348.900
09 gen 202430,4230,5730,3330,4930,4928.100
08 gen 202430,1530,2930,0530,2630,2631.400
05 gen 202430,5430,7030,5130,6030,6025.700
04 gen 202430,4930,5730,3830,5730,5719.700
03 gen 202430,4430,6130,3930,5730,5748.400
02 gen 202430,7130,7130,4230,4330,4347.800
29 dic 202330,7630,7830,5930,5930,5946.800
28 dic 202330,9831,0730,8230,8530,8556.400
27 dic 202331,0331,1631,0331,0531,05385.900
26 dic 202330,8831,0130,0030,9930,9954.000
22 dic 202330,8530,9530,7430,7830,7844.200
21 dic 202330,6430,7430,6230,7330,73117.200
20 dic 202330,9930,9930,6530,6730,67137.100
19 dic 202330,7230,9930,7230,9830,9855.400
18 dic 202330,8430,9130,7430,7830,7842.000
15 dic 202330,6630,7030,5630,6630,66148.800
15 dic 20231.38 Dividendo
14 dic 202331,8632,0031,8632,0030,6226.600
13 dic 202331,2131,5631,2031,5530,1957.000
12 dic 202331,2831,3631,2231,2729,9326.000
11 dic 202331,4231,5531,3231,5330,1726.000
08 dic 202331,6731,8131,6031,7030,3320.300
07 dic 202331,6631,7231,5431,7130,3443.600
06 dic 202332,0032,0031,5431,5430,18135.700
05 dic 202332,2832,3532,1532,1830,7919.400
04 dic 202332,3432,4632,3032,3130,9237.600
01 dic 202332,6332,9732,6332,6831,27277.700
30 nov 202333,0033,0232,6832,7031,2953.100
29 nov 202332,8632,9632,7232,8831,4627.000
28 nov 202332,5832,8832,5432,7531,3443.100
27 nov 202332,6232,6232,4032,4531,0518.100
24 nov 202332,5832,7732,5832,5931,1810.000
22 nov 202332,5532,8232,5532,7431,338.800
21 nov 202332,9433,0432,9332,9731,5556.800
20 nov 202332,7032,9432,7032,8931,4748.700
17 nov 202332,5132,7032,5132,7031,2916.000
16 nov 202332,8032,8032,5232,5231,1277.200
15 nov 202332,9933,1132,9733,0431,6243.700
14 nov 202333,0233,1732,9933,0331,6125.400
13 nov 202332,5132,9832,5132,9831,5622.000
10 nov 202332,5832,5832,4632,4831,0887.100
09 nov 202332,6732,8232,5732,5831,1741.300
08 nov 202332,8532,9532,6132,6831,2714.100
07 nov 202333,1033,1032,9032,9131,4913.400
06 nov 202333,4833,6533,4733,5132,0677.900
*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...