Italia markets close in 4 hours 31 minutes

abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,53+0,28 (+1,38%)
Alla chiusura: 04:00PM EDT
20,53 0,00 (0,00%)
Preborsa: 06:42AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202420,3720,5720,3720,5320,53299.900
03 mag 202420,2520,2720,1720,2520,25277.700
02 mag 202420,0820,2020,0620,1620,16227.500
01 mag 202420,1620,2320,0620,0720,07505.300
30 apr 202420,4420,4420,2520,2520,25391.400
29 apr 202420,4920,6920,4920,6120,61225.500
26 apr 202420,6020,6420,5320,5420,54202.700
25 apr 202420,3920,5920,3920,5920,59134.300
24 apr 202420,5020,5620,4720,4920,4968.400
23 apr 202420,3120,5520,3120,5320,53108.700
22 apr 202420,3720,5320,3520,5020,50258.800
19 apr 202420,4320,5920,4220,5220,52130.600
18 apr 202420,3720,4020,3220,3520,35177.300
17 apr 202420,5020,5420,3220,3520,35115.500
16 apr 202420,4420,5120,3420,5020,50123.000
15 apr 202420,4920,5620,3320,5620,56193.500
12 apr 202420,7020,7920,4220,4520,45778.500
11 apr 202420,4620,4620,3420,4520,45107.500
10 apr 202420,4720,5420,4120,5020,50111.100
09 apr 202420,5520,6220,4620,5320,53245.400
08 apr 202420,5520,5620,4120,5320,53232.200
05 apr 202420,3820,5620,3720,4920,49136.800
04 apr 202420,2320,4020,2320,3320,33197.300
03 apr 202420,2020,3420,2020,3420,34534.800
02 apr 202420,0020,1120,0020,0620,06220.700
01 apr 202419,9219,9719,8219,9119,91346.200
28 mar 202419,6319,8219,6119,7719,77384.800
27 mar 202419,4819,5919,4819,5819,58143.500
26 mar 202419,7419,7519,5919,6219,62321.200
25 mar 202419,6419,7919,6419,7319,73198.300
22 mar 202419,7019,7019,6019,6119,61149.200
21 mar 202419,8119,8219,6619,7519,75147.200
20 mar 202419,6519,8219,6219,7919,79338.400
19 mar 202419,7719,7919,7219,7719,77136.400
18 mar 202419,8119,8419,7119,7919,79189.000
15 mar 202419,6319,7319,6019,6919,69207.900
14 mar 202419,6119,6919,5819,6519,65248.900
13 mar 202419,5219,6619,5219,6319,63451.500
12 mar 202419,4619,5219,4119,4819,48201.300
11 mar 202419,3819,5319,3719,4919,49236.100
08 mar 202419,4319,4419,3219,4319,43228.400
07 mar 202419,4419,5419,4219,4819,48229.900
06 mar 202419,3919,4419,3619,3919,39103.300
05 mar 202419,3219,3619,2519,2819,28110.900
04 mar 202419,4219,4419,3319,3619,36260.700
01 mar 202419,2119,2819,1219,2519,25973.200
29 feb 202419,0819,2219,0819,1519,15457.700
28 feb 202419,1119,1719,1119,1619,16120.100
27 feb 202419,0119,1619,0119,1219,12237.500
26 feb 202418,9219,0018,8618,9718,9795.500
23 feb 202418,9218,9518,8818,8818,88197.800
22 feb 202419,0219,1119,0219,1019,1097.500
21 feb 202419,0919,1219,0419,1019,10115.600
20 feb 202419,0219,0418,9118,9818,98187.300
16 feb 202418,9719,0618,9319,0119,01190.000
15 feb 202418,9119,0018,9018,9518,95353.800
14 feb 202419,0719,0718,8418,8718,87506.900
13 feb 202419,0219,0918,9919,0119,017.680.800
12 feb 202419,1219,2019,1119,1119,11129.400
09 feb 202419,1819,2319,1119,1719,17258.900
08 feb 202419,0919,1919,0919,1619,16215.100
07 feb 202419,0719,1519,0719,1119,11194.800
06 feb 202419,0619,1519,0619,1119,11321.800
05 feb 202419,0319,0918,9519,0819,08653.000
02 feb 202419,0819,1619,0719,1119,11604.000
01 feb 202419,3719,4519,2019,2519,251.450.800
31 gen 202419,4819,5219,3919,4319,43286.900
30 gen 202419,3619,5519,3319,5519,55215.900
29 gen 202419,3719,3919,2919,3419,34209.300
26 gen 202419,4119,5119,3119,5019,50662.700
25 gen 202419,5019,5019,3519,4919,491.832.000
24 gen 202419,3419,4519,3219,4119,41667.500
23 gen 202419,1419,2819,1419,2619,26486.300
22 gen 202419,0019,1418,9719,1019,10393.100
19 gen 202419,1919,2419,0719,0819,08314.700
18 gen 202418,9619,1718,9619,1519,15438.500
17 gen 202419,0019,0618,9719,0319,03246.500
16 gen 202419,2619,3019,1319,1319,13454.000
12 gen 202419,5019,5419,2019,3219,32321.400
11 gen 202419,3119,4019,2319,2519,25537.900
10 gen 202419,3419,3419,1519,1619,16313.500
09 gen 202419,2619,4119,2319,3219,32450.000
08 gen 202419,0919,2119,0119,1719,17426.800
05 gen 202419,3519,4619,3119,3819,38262.200
04 gen 202419,3119,3719,2319,3519,35160.300
03 gen 202419,3019,3719,2519,3619,36558.700
02 gen 202419,4119,4419,2019,2419,241.375.300
29 dic 202319,4819,5119,3619,3619,36684.600
28 dic 202319,6219,6819,5119,5119,51692.300
27 dic 202319,7019,7419,6319,6619,66736.400
26 dic 202319,4619,6619,3519,5919,59473.100
22 dic 202319,5519,5919,4519,4819,48563.500
21 dic 202319,3819,4619,3819,4519,45804.200
20 dic 202319,6019,6019,3719,3919,39734.600
19 dic 202319,4619,5819,4119,5819,581.073.500
18 dic 202319,5219,6019,4319,4819,481.234.700
15 dic 202319,3919,4319,3019,3919,39803.300
15 dic 20230.761 Dividendo
14 dic 202320,0720,1420,0520,1319,37849.000
13 dic 202319,5919,8419,5819,8419,09335.700
*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...