Italia markets closed

Inspire 100 ETF (BIBL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,45+0,02 (+0,05%)
In data: 12:52PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202438,4638,5438,4238,4538,459.595
16 mag 202438,6138,6138,4238,4338,4320.000
15 mag 202438,3538,7238,3538,7238,7238.600
14 mag 202437,9838,1337,9138,1038,1057.700
13 mag 202438,1438,1437,7837,8837,8855.600
10 mag 202437,9338,0437,9137,9637,9613.900
09 mag 202437,4937,7737,4637,7737,7715.600
08 mag 202437,2737,4837,2737,4737,4721.400
07 mag 202437,4037,6137,4037,4837,4816.200
06 mag 202437,1837,4137,1837,4137,4132.200
03 mag 202437,0537,1936,8937,0137,0139.900
02 mag 202436,5436,6836,1036,6636,6660.800
01 mag 202436,4236,9836,2336,2336,23307.000
30 apr 202437,1637,2236,5836,6036,60200.200
29 apr 202437,1537,3837,1537,3637,36275.500
26 apr 202437,0037,2437,0037,1237,1222.000
25 apr 202436,4636,9936,3936,9336,9315.100
24 apr 202436,9936,9936,5636,8036,8036.800
23 apr 202436,3936,8136,3936,7036,7097.600
22 apr 202436,0636,5536,0536,3236,3220.700
19 apr 202436,4236,5335,9836,1036,1031.200
18 apr 202436,6936,8336,3836,5336,5327.300
17 apr 202437,0237,0236,5236,5236,5220.900
16 apr 202437,0237,1436,8036,9636,9623.900
15 apr 202437,8537,8536,9337,0737,0795.500
12 apr 202437,9237,9837,3837,4737,4740.000
11 apr 202438,1438,2937,8738,1538,1541.500
10 apr 202438,0638,1537,9238,0938,09155.800
09 apr 202438,7838,8638,2638,6738,6736.500
08 apr 202438,5438,6938,5038,5938,5932.800
05 apr 202438,1138,6538,1138,5438,54176.200
04 apr 202438,8838,9437,9938,0638,0651.700
03 apr 202438,2438,6338,2438,6038,60129.200
02 apr 202438,3838,4138,1438,4138,41493.400
01 apr 202438,9938,9938,6638,7338,73355.300
28 mar 202438,8438,9538,8438,9138,9180.100
27 mar 202438,4238,7738,4238,7638,7653.200
27 mar 20240.084 Dividendo
26 mar 202438,5638,5838,2338,2338,1549.600
25 mar 202438,5038,5838,4338,4338,3547.200
22 mar 202438,7838,7838,5238,5738,4919.000
21 mar 202438,6738,9238,6038,8338,7414.900
20 mar 202438,0438,3937,9538,3938,3178.500
19 mar 202437,8238,0837,7338,0237,9447.700
18 mar 202438,0038,1337,9237,9837,9043.900
15 mar 202437,6937,9237,6937,8537,7791.800
14 mar 202438,2338,2337,7037,9537,87288.700
13 mar 202438,3038,3438,1238,1938,1132.700
12 mar 202437,9838,3037,8338,3038,2222.800
11 mar 202437,9837,9837,6237,8937,8129.700
08 mar 202438,4538,5338,0038,0337,9549.600
07 mar 202438,1238,3638,1238,3038,2235.600
06 mar 202437,8438,0037,7337,8037,7238.900
05 mar 202437,8937,8937,2737,4337,3563.500
04 mar 202437,9738,1637,9338,0838,0047.400
01 mar 202437,3837,8137,3237,7837,7037.800
29 feb 202437,2437,3737,2237,3137,23156.900
28 feb 202436,9137,1136,8737,0136,9324.400
27 feb 202437,1537,1536,9937,0336,9530.200
26 feb 202437,0937,1737,0637,0736,9941.200
23 feb 202437,0837,1537,0037,0736,99308.400
22 feb 202436,7837,1536,7837,0436,9694.700
21 feb 202436,1236,3936,1036,3536,27443.000
20 feb 202436,3636,4136,1536,3436,2688.100
16 feb 202436,7936,9536,5736,6036,5239.900
15 feb 202436,5536,9836,5536,9436,86322.300
14 feb 202436,2536,5836,2436,5636,4847.600
13 feb 202435,9036,1135,6535,9035,82347.900
12 feb 202436,6336,7736,5136,5236,4419.700
09 feb 202436,4536,6236,3936,5436,4649.000
08 feb 202436,1236,3936,1236,3736,2922.700
07 feb 202436,1236,2835,9736,1836,10343.700
06 feb 202435,9335,9835,7635,9535,8762.700
05 feb 202435,8735,9135,5535,8535,77113.900
02 feb 202435,6236,0035,4935,8735,79326.300
01 feb 202435,3135,7035,1735,7035,6239.900
31 gen 202435,6135,6135,1435,1435,0663.000
30 gen 202435,5435,6635,5135,6135,5310.900
29 gen 202435,3435,6135,2435,6135,5335.700
26 gen 202435,3835,4835,2235,2735,1994.000
25 gen 202435,4635,4735,2235,3835,3021.200
24 gen 202435,5835,5835,1135,1235,04299.300
23 gen 202435,2435,2435,0335,2035,12131.000
22 gen 202435,0635,2435,0635,1835,1043.700
19 gen 202434,5634,8534,5134,7934,7126.500
18 gen 202434,3034,4234,0934,3834,3034.500
17 gen 202434,0434,1633,8934,0633,9964.300
16 gen 202434,4834,6234,3234,4234,3429.900
12 gen 202434,8334,8534,5234,6434,5628.100
11 gen 202434,6134,7234,2834,5834,5017.700
10 gen 202434,5234,6534,3934,6434,5618.100
09 gen 202434,3534,5334,3434,4334,3559.600
08 gen 202433,9734,5533,9734,5534,4713.800
05 gen 202433,9634,1533,8733,9633,89167.200
04 gen 202434,0734,1733,9633,9733,9028.500
03 gen 202434,3534,3534,0434,0734,0074.000
02 gen 202434,7434,8234,4834,6234,5418.300
29 dic 202335,1035,1034,8634,9034,8222.000
28 dic 202335,0735,1435,0635,1035,0225.900
27 dic 202335,1435,1435,0135,0734,9923.400
*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...