Yahoo

Mail

Italia markets closed

FTSE MIB
33.922,16
+40,66(+0,12%)
Dow Jones
37.986,40
+211,02(+0,56%)
Nasdaq
15.282,01
-319,49(-2,05%)
Nikkei 225
37.068,35
-1.011,35(-2,66%)
Petrolio
83,24
+0,51(+0,62%)
Bitcoin EUR
59.584,30
-63,82(-0,11%)

ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

32,44

+0,32

(+1,01%)

Alla chiusura: 10:48AM EDT

Periodo di tempo:

19 apr 2023 - 19 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 apr 2024	32,43	32,44	32,31	32,44	32,44	6.008
18 apr 2024	31,89	32,12	31,83	32,12	32,12	3.000
17 apr 2024	31,78	31,88	31,78	31,88	31,88	2.200
16 apr 2024	31,46	31,60	31,44	31,60	31,60	400
15 apr 2024	32,12	32,12	31,00	31,53	31,53	34.200
12 apr 2024	32,45	32,50	31,73	31,73	31,73	1.800
11 apr 2024	32,07	32,35	32,07	32,20	32,20	6.200
11 apr 2024	1.279 Dividendo
10 apr 2024	33,59	34,42	33,25	33,49	32,21	52.900
09 apr 2024	33,64	33,69	33,50	33,58	32,29	4.700
08 apr 2024	33,45	33,51	33,37	33,51	32,23	1.600
05 apr 2024	33,33	33,44	33,33	33,44	32,17	700
04 apr 2024	33,50	33,69	33,08	33,08	31,81	700
03 apr 2024	33,43	33,43	33,43	33,43	32,15	100
02 apr 2024	33,34	33,34	33,33	33,33	32,06	300
01 apr 2024	35,05	35,05	32,89	33,33	32,06	7.800
28 mar 2024	33,65	33,90	33,65	33,82	32,53	5.400
27 mar 2024	33,30	33,44	33,30	33,44	32,16	500
26 mar 2024	32,88	33,07	32,88	33,07	31,80	200
25 mar 2024	34,17	34,17	32,77	32,77	31,51	400
22 mar 2024	32,39	32,56	32,39	32,56	31,31	700
21 mar 2024	32,10	32,90	32,10	32,67	31,42	1.400
20 mar 2024	32,24	32,42	32,23	32,42	31,18	500
19 mar 2024	31,91	32,25	31,91	32,24	31,01	800
18 mar 2024	32,46	32,46	32,25	32,25	31,02	800
15 mar 2024	32,62	32,62	32,48	32,48	31,24	400
14 mar 2024	32,10	32,12	32,10	32,12	30,89	200
13 mar 2024	32,74	33,14	32,74	32,89	31,63	1.500
12 mar 2024	32,55	32,96	32,55	32,95	31,69	500
11 mar 2024	32,77	32,77	32,64	32,64	31,40	400
08 mar 2024	32,67	32,67	32,54	32,54	31,29	1.200
07 mar 2024	32,49	32,49	32,40	32,40	31,17	600
06 mar 2024	32,32	32,36	32,32	32,36	31,12	3.400
05 mar 2024	32,19	32,19	31,94	31,94	30,72	400
04 mar 2024	32,18	32,19	32,08	32,19	30,96	4.700
01 mar 2024	32,17	32,17	31,96	32,10	30,87	2.600
29 feb 2024	32,07	32,17	32,00	32,17	30,94	300
28 feb 2024	32,16	32,16	32,04	32,04	30,82	400
27 feb 2024	32,26	32,50	32,26	32,50	31,26	600
26 feb 2024	33,83	33,83	32,38	32,38	31,14	1.800
23 feb 2024	32,20	32,78	32,20	32,49	31,25	2.800
22 feb 2024	32,15	32,42	32,11	32,40	31,16	2.400
21 feb 2024	31,81	32,14	31,81	32,14	30,91	1.900
20 feb 2024	31,74	32,50	31,74	32,12	30,89	7.600
16 feb 2024	31,98	32,51	31,80	32,28	31,05	10.000
15 feb 2024	32,00	32,10	31,93	32,10	30,87	500
14 feb 2024	31,46	31,47	31,46	31,47	30,27	100
13 feb 2024	31,04	31,34	31,04	31,34	30,14	1.200
12 feb 2024	31,52	31,67	31,52	31,67	30,47	200
09 feb 2024	31,19	31,31	31,05	31,26	30,07	5.000
08 feb 2024	31,22	31,38	31,22	31,33	30,13	1.700
07 feb 2024	31,21	31,47	31,14	31,46	30,26	1.500
06 feb 2024	31,40	31,40	31,15	31,26	30,07	2.400
05 feb 2024	31,59	31,70	31,09	31,55	30,35	2.600
02 feb 2024	31,58	32,06	31,58	31,92	30,70	2.000
01 feb 2024	31,58	31,67	31,58	31,67	30,46	500
31 gen 2024	33,00	33,00	32,18	32,18	30,95	4.400
30 gen 2024	33,00	33,02	32,87	33,02	31,75	700
29 gen 2024	32,73	32,84	32,73	32,84	31,59	500
26 gen 2024	32,90	33,00	32,90	32,99	31,73	400
25 gen 2024	32,05	32,82	32,05	32,76	31,51	3.800
24 gen 2024	32,55	32,55	32,55	32,55	31,31	100
23 gen 2024	32,76	32,76	32,76	32,76	31,50	100
22 gen 2024	33,00	33,00	32,61	32,70	31,45	500
19 gen 2024	31,80	32,43	31,80	32,31	31,08	4.200
18 gen 2024	32,02	32,24	31,84	32,24	31,01	500
17 gen 2024	32,01	32,03	31,91	32,02	30,79	1.300
16 gen 2024	32,00	32,00	32,00	32,00	30,78	300
12 gen 2024	32,50	32,51	32,50	32,51	31,27	300
12 gen 2024	1.191 Dividendo
11 gen 2024	33,61	33,71	33,54	33,63	31,20	3.400
10 gen 2024	33,99	33,99	33,88	33,88	31,43	600
09 gen 2024	34,00	34,00	33,77	33,77	31,33	800
08 gen 2024	34,05	34,05	33,97	33,97	31,51	300
05 gen 2024	33,66	33,76	33,66	33,76	31,32	500
04 gen 2024	33,15	33,79	33,15	33,79	31,35	700
03 gen 2024	32,56	32,90	32,56	32,75	30,39	600
02 gen 2024	32,83	32,83	32,83	32,83	30,45	400
29 dic 2023	32,90	33,05	32,73	32,74	30,37	4.700
28 dic 2023	32,90	33,91	32,90	33,10	30,71	17.200
27 dic 2023	33,06	33,06	32,91	33,03	30,64	1.500
26 dic 2023	32,30	32,90	32,30	32,90	30,52	2.500
22 dic 2023	32,76	32,76	32,61	32,61	30,26	300
21 dic 2023	32,25	32,42	32,25	32,42	30,08	300
20 dic 2023	32,34	32,34	32,34	32,34	30,00	200
19 dic 2023	32,45	32,69	32,44	32,69	30,33	800
18 dic 2023	32,10	32,56	32,10	32,45	30,10	700
15 dic 2023	32,00	33,39	31,54	32,22	29,89	27.500
14 dic 2023	32,20	32,73	32,20	32,35	30,01	14.300
13 dic 2023	32,30	32,30	31,99	32,11	29,79	700
12 dic 2023	31,72	31,72	31,72	31,72	29,43	100
11 dic 2023	31,62	31,62	31,46	31,46	29,19	200
08 dic 2023	31,54	31,62	31,54	31,62	29,33	200
07 dic 2023	31,03	31,25	31,03	31,25	28,99	700
06 dic 2023	32,24	32,24	30,87	30,87	28,64	800
05 dic 2023	30,95	30,95	30,95	30,95	28,71	100
04 dic 2023	31,20	31,26	31,20	31,20	28,95	5.200
01 dic 2023	31,09	31,19	31,09	31,19	28,93	700
30 nov 2023	30,92	30,99	30,92	30,99	28,75	300
29 nov 2023	31,03	31,03	30,87	30,87	28,64	200
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...

FTSE MIB33.922,16+40,66(+0,12%)

Dow Jones37.986,40+211,02(+0,56%)

Nasdaq 15.282,01-319,49(-2,05%)

Nikkei 22537.068,35-1.011,35(-2,66%)

Petrolio83,24+0,51(+0,62%)

Bitcoin EUR59.584,30-63,82(-0,11%)

ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)

FTSE MIB
33.922,16
+40,66(+0,12%)

Dow Jones
37.986,40
+211,02(+0,56%)

Nasdaq
15.282,01
-319,49(-2,05%)

Nikkei 225
37.068,35
-1.011,35(-2,66%)

Petrolio
83,24
+0,51(+0,62%)

Bitcoin EUR
59.584,30
-63,82(-0,11%)