Italia markets close in 2 hours 43 minutes

Barron's 400 ETF (BFOR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,50+0,11 (+0,16%)
Alla chiusura: 03:06PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202467,6767,6767,5067,5067,50600
17 mag 202467,3767,3967,2767,3967,39800
16 mag 202467,7167,7167,3467,3467,34300
15 mag 202467,5467,6967,5067,6967,691.100
14 mag 202466,8767,1166,8467,1167,11800
13 mag 202467,1767,1766,6666,6666,661.000
10 mag 202466,9266,9266,8366,8366,83400
09 mag 202466,5066,9366,5066,9366,93700
08 mag 202466,0866,3766,0866,3766,371.000
07 mag 202466,7666,7666,4966,4966,49900
06 mag 202466,3466,3466,2166,3266,324.200
03 mag 202465,8065,8065,4365,6165,611.400
02 mag 202464,7565,0364,7565,0365,031.000
01 mag 202464,1364,9464,1264,2964,293.600
30 apr 202465,1865,1864,2764,2764,273.400
29 apr 202465,4365,5065,3165,5065,50600
26 apr 202465,1365,2365,1365,2065,201.000
25 apr 202464,7564,9764,7564,9764,97800
24 apr 202465,4865,4864,9465,3665,362.800
23 apr 202465,3665,3665,2765,2765,27200
22 apr 202463,9064,5963,9064,3664,362.600
19 apr 202462,9863,9162,9863,7763,773.500
18 apr 202464,0864,2163,6063,6063,602.700
17 apr 202464,5564,5563,6663,6663,661.000
16 apr 202464,2064,2063,7764,1964,19600
15 apr 202465,4465,4464,2664,3764,37800
12 apr 202465,5865,5864,9364,9364,93800
11 apr 202465,9366,0565,7065,9165,911.200
10 apr 202465,9666,2665,6065,8065,801.400
09 apr 202467,2467,2466,3466,8866,882.000
08 apr 202467,0967,1767,0367,0367,033.500
05 apr 202466,7666,9166,7666,9166,91400
04 apr 202467,5267,5266,3366,3366,33800
03 apr 202466,6267,0166,6267,0167,011.100
02 apr 202467,0767,0766,7566,7566,75700
01 apr 202467,4767,5467,4667,5467,543.600
28 mar 202467,9467,9467,8367,9167,911.000
27 mar 202466,9267,5066,9267,5067,502.600
26 mar 202467,0067,0066,5766,5766,571.900
25 mar 202467,1167,1166,7466,7466,742.700
22 mar 202466,9366,9366,8266,8266,821.200
21 mar 202467,1567,5267,1567,5267,52700
20 mar 202465,9567,0065,9566,8866,881.600
19 mar 202465,5166,0465,5166,0466,041.300
18 mar 202465,7565,7565,5165,5165,513.000
15 mar 202465,3965,6065,3965,5365,531.900
14 mar 202466,1566,1565,4565,4565,453.300
13 mar 202466,1966,3666,0566,1366,133.100
12 mar 202465,5966,1365,5966,0366,032.200
11 mar 202465,5465,6865,3465,6865,682.000
08 mar 202466,2566,4066,0266,0266,022.600
07 mar 202466,0466,4866,0466,3766,3722.200
06 mar 202465,9566,0365,8065,8865,882.600
05 mar 202465,4365,6765,4365,5365,53400
04 mar 202465,7966,2065,6065,6365,632.700
01 mar 202465,1465,6764,9865,6765,673.900
29 feb 202465,0765,2464,9465,2465,248.500
28 feb 202464,6864,7864,5864,6364,63800
27 feb 202464,7464,8364,6664,7864,781.900
26 feb 202464,3664,5764,3464,5364,531.100
23 feb 202463,9764,3563,9764,3464,341.500
22 feb 202463,8863,9963,8563,9963,991.200
21 feb 202463,1663,3262,9463,2763,273.600
20 feb 202463,4063,4063,0563,1463,148.100
16 feb 202464,0764,2363,8063,8063,804.200
15 feb 202463,9064,3363,9064,2264,222.100
14 feb 202462,6763,0762,6763,0763,074.700
13 feb 202462,5662,5661,9662,1062,103.400
12 feb 202463,4863,8863,4863,8063,801.900
09 feb 202462,6363,0762,6363,0763,071.600
08 feb 202462,1362,5862,1362,5562,552.200
07 feb 202462,0662,0961,8462,0362,0314.100
06 feb 202461,9361,9861,6661,7461,741.900
05 feb 202462,2762,2761,5861,8161,811.900
02 feb 202461,9062,4661,8362,3662,367.600
01 feb 202462,0462,1861,8162,1462,141.300
31 gen 202462,7962,8461,8861,8861,881.800
30 gen 202462,6963,1062,6963,0963,097.600
29 gen 202462,1562,8262,1562,8262,82800
26 gen 202462,1162,2362,1162,2362,23300
25 gen 202462,0062,1261,8362,1262,127.800
24 gen 202462,1562,3661,8261,8261,822.000
23 gen 202461,8461,9761,8361,9761,974.400
22 gen 202461,7062,2961,7062,2962,2912.000
19 gen 202460,9961,4660,9961,4661,46500
18 gen 202460,5060,8460,5060,8360,831.800
17 gen 202460,1660,3260,0760,3260,321.800
16 gen 202460,8660,8660,5660,5660,561.800
12 gen 202461,0961,1260,9661,1261,125.700
11 gen 202460,6661,1560,6661,1561,152.800
10 gen 202461,2461,2561,1161,2361,232.500
09 gen 202461,1961,1960,8861,1961,1919.100
08 gen 202461,1361,6261,1361,6261,622.100
05 gen 202460,8261,0460,8260,8860,884.800
04 gen 202461,0361,2860,9260,9260,9217.500
03 gen 202461,7361,7360,9961,0361,033.100
02 gen 202461,9962,1561,8661,9861,981.400
29 dic 202362,3462,7362,2062,2062,204.600
28 dic 202362,6862,9062,6762,6762,6711.900
27 dic 202362,9962,9962,7562,8162,818.900
*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...