Yahoo

Mail

Italia markets open in 2 hours 43 minutes

Dow Jones
39.118,86
-45,24(-0,12%)
Nasdaq
17.732,60
-126,10(-0,71%)
Nikkei 225
39.582,78
-0,30(-0,00%)
EUR/USD
1,0761
+0,0045(+0,42%)
Bitcoin EUR
58.876,52
+2.388,64(+4,23%)
CMC Crypto 200
1.314,57
+30,74(+2,39%)

Build Bond Innovation ETF (BFIX)

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

Aggiungi a watchlist

23,24

+0,05

(+0,20%)

Alla chiusura: 01:28PM EDT

Periodo di tempo:

01 lug 2023 - 01 lug 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 giu 2024	23,24	23,24	23,24	23,24	23,24	200
27 giu 2024	23,25	23,25	23,18	23,19	23,19	600
27 giu 2024	0.078 Dividendo
26 giu 2024	23,30	23,30	23,30	23,30	23,23	100
25 giu 2024	23,33	23,33	23,33	23,33	23,25	100
24 giu 2024	23,38	23,38	23,36	23,36	23,28	600
21 giu 2024	23,35	23,35	23,35	23,35	23,27	200
20 giu 2024	23,41	23,41	23,33	23,39	23,31	1.200
18 giu 2024	23,35	23,45	23,35	23,38	23,30	4.600
17 giu 2024	23,31	23,31	23,31	23,31	23,23	100
14 giu 2024	23,32	23,32	23,32	23,32	23,24	100
13 giu 2024	23,28	23,28	23,28	23,28	23,20	100
12 giu 2024	23,33	23,33	23,22	23,22	23,14	300
11 giu 2024	23,11	23,14	23,11	23,14	23,06	300
10 giu 2024	23,08	23,12	23,08	23,12	23,04	900
07 giu 2024	23,20	23,20	23,09	23,14	23,06	1.100
06 giu 2024	23,26	23,26	23,26	23,26	23,18	600
05 giu 2024	23,16	23,21	23,16	23,21	23,13	600
04 giu 2024	23,06	23,06	23,06	23,06	22,98	100
03 giu 2024	23,04	23,04	23,04	23,04	22,96	100
31 mag 2024	23,07	23,08	22,97	22,97	22,89	4.600
30 mag 2024	22,92	22,92	22,90	22,90	22,82	500
30 mag 2024	0.09 Dividendo
29 mag 2024	23,13	23,13	23,13	23,13	22,96	100
28 mag 2024	23,21	23,21	23,21	23,21	23,04	100
24 mag 2024	23,17	23,17	23,17	23,17	23,01	100
23 mag 2024	23,10	23,15	23,10	23,15	22,98	300
22 mag 2024	23,31	23,31	23,23	23,29	23,12	400
21 mag 2024	23,39	23,46	23,36	23,36	23,19	1.200
20 mag 2024	23,26	23,35	23,26	23,35	23,19	500
17 mag 2024	22,51	23,19	22,47	23,19	23,02	500
16 mag 2024	23,24	23,25	23,23	23,23	23,06	1.700
15 mag 2024	23,15	23,19	23,15	23,19	23,03	600
14 mag 2024	23,14	23,14	23,14	23,14	22,97	100
13 mag 2024	23,12	23,12	23,11	23,11	22,94	200
10 mag 2024	23,18	23,18	23,18	23,18	23,01	100
09 mag 2024	23,15	23,15	23,15	23,15	22,98	-
08 mag 2024	23,04	23,09	23,04	23,09	22,93	2.400
07 mag 2024	23,05	23,18	23,05	23,10	22,94	1.200
06 mag 2024	23,05	23,05	23,03	23,05	22,88	1.900
03 mag 2024	23,01	23,01	23,01	23,01	22,85	100
02 mag 2024	22,95	22,95	22,95	22,95	22,79	100
01 mag 2024	22,91	22,96	22,88	22,96	22,79	1.700
30 apr 2024	22,99	22,99	22,93	22,97	22,81	500
29 apr 2024	23,07	23,07	23,07	23,07	22,90	100
26 apr 2024	23,03	23,05	22,97	22,97	22,81	1.700
25 apr 2024	23,04	23,14	23,04	23,11	22,95	1.600
24 apr 2024	23,16	23,16	23,16	23,16	22,99	100
23 apr 2024	23,21	23,21	23,16	23,16	22,99	600
22 apr 2024	23,13	23,13	23,12	23,12	22,95	100
19 apr 2024	23,17	23,24	23,17	23,17	23,00	1.400
18 apr 2024	23,17	23,17	23,16	23,17	23,00	400
17 apr 2024	23,17	23,17	23,17	23,17	23,00	100
16 apr 2024	23,20	23,21	23,20	23,20	23,03	1.200
15 apr 2024	23,18	23,25	23,18	23,25	23,08	700
12 apr 2024	23,30	23,37	23,13	23,20	23,03	20.800
11 apr 2024	23,30	23,30	23,29	23,29	23,12	100
10 apr 2024	23,24	23,24	23,24	23,24	23,07	100
09 apr 2024	23,37	23,39	23,32	23,39	23,22	1.100
08 apr 2024	23,33	23,33	23,33	23,33	23,17	8.700
05 apr 2024	23,33	23,33	23,24	23,32	23,15	2.200
04 apr 2024	23,22	23,28	23,22	23,25	23,08	900
03 apr 2024	23,27	23,29	23,22	23,27	23,11	3.700
02 apr 2024	23,17	23,27	23,17	23,27	23,11	2.700
01 apr 2024	23,23	23,28	23,20	23,28	23,12	9.600
28 mar 2024	23,32	23,32	23,28	23,28	23,11	400
27 mar 2024	23,14	23,23	23,13	23,23	23,06	7.600
26 mar 2024	23,10	23,10	23,08	23,08	22,91	800
26 mar 2024	0.084 Dividendo
25 mar 2024	23,20	23,20	23,13	23,19	22,94	1.800
22 mar 2024	23,32	23,32	23,04	23,26	23,01	3.000
21 mar 2024	23,27	23,27	23,27	23,27	23,02	200
20 mar 2024	23,22	23,22	23,22	23,22	22,97	100
19 mar 2024	23,17	23,17	23,17	23,17	22,91	100
18 mar 2024	23,16	23,16	23,16	23,16	22,91	100
15 mar 2024	23,11	23,12	23,11	23,12	22,87	700
14 mar 2024	23,19	23,24	23,19	23,19	22,94	600
13 mar 2024	23,23	23,23	23,23	23,23	22,98	100
12 mar 2024	23,20	23,24	23,20	23,24	22,98	900
11 mar 2024	23,25	23,25	23,25	23,25	22,99	100
08 mar 2024	23,29	23,29	23,24	23,26	23,00	4.600
07 mar 2024	23,26	23,27	23,22	23,27	23,02	1.000
06 mar 2024	23,14	23,16	23,14	23,16	22,90	200
05 mar 2024	23,13	23,13	23,11	23,11	22,86	500
04 mar 2024	23,17	23,17	23,16	23,16	22,91	800
01 mar 2024	23,16	23,16	23,16	23,16	22,91	400
29 feb 2024	23,02	23,02	23,02	23,02	22,77	100
28 feb 2024	22,95	22,95	22,95	22,95	22,70	100
27 feb 2024	22,89	22,89	22,73	22,81	22,56	38.100
27 feb 2024	0.124 Dividendo
26 feb 2024	23,03	23,03	23,00	23,00	22,63	400
23 feb 2024	23,03	23,03	23,03	23,03	22,66	100
22 feb 2024	22,99	22,99	22,98	22,99	22,62	500
21 feb 2024	22,89	22,89	22,81	22,83	22,47	2.100
20 feb 2024	22,88	22,88	22,82	22,86	22,49	3.100
16 feb 2024	22,90	22,90	22,88	22,88	22,51	900
15 feb 2024	22,96	22,96	22,94	22,94	22,57	900
14 feb 2024	22,83	22,86	22,83	22,86	22,49	700
13 feb 2024	22,84	22,85	22,78	22,80	22,43	3.400
12 feb 2024	22,96	22,96	22,96	22,96	22,59	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...

Dow Jones39.118,86-45,24(-0,12%)

Nasdaq 17.732,60-126,10(-0,71%)

Nikkei 22539.582,78-0,30(-0,00%)

EUR/USD1,0761+0,0045(+0,42%)

Bitcoin EUR58.876,52+2.388,64(+4,23%)

CMC Crypto 2001.314,57+30,74(+2,39%)

Build Bond Innovation ETF (BFIX)

Dow Jones
39.118,86
-45,24(-0,12%)

Nasdaq
17.732,60
-126,10(-0,71%)

Nikkei 225
39.582,78
-0,30(-0,00%)

EUR/USD
1,0761
+0,0045(+0,42%)

Bitcoin EUR
58.876,52
+2.388,64(+4,23%)

CMC Crypto 200
1.314,57
+30,74(+2,39%)