Italia markets closed

BNY Mellon US Small Cap Core Equity ETF (BKSE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,72+0,29 (+0,31%)
In data: 02:20PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202495,8995,8995,7295,7295,72909
14 mag 202495,2695,4395,0595,4395,43700
13 mag 202494,5894,5894,0894,1094,101.400
10 mag 202494,2094,2093,4693,7493,742.200
09 mag 202493,8494,2293,7894,2294,223.200
08 mag 202493,1393,3092,9493,3093,302.300
07 mag 202493,5993,5993,5993,5993,59600
06 mag 202493,2593,3993,2593,3493,342.200
03 mag 202492,5692,7592,1292,2992,296.800
02 mag 202490,4091,3290,4091,3291,321.300
01 mag 202489,5490,9389,5489,9289,921.300
30 apr 202490,7290,7289,7589,7589,752.700
29 apr 202491,4891,7191,0991,3891,382.200
26 apr 202489,9091,0889,9090,8890,882.600
25 apr 202489,9590,2089,8890,2090,202.000
24 apr 202490,9990,9990,4490,9690,961.700
23 apr 202491,0491,2891,0491,0491,044.400
22 apr 202489,6489,7689,6189,6289,621.200
19 apr 202488,4488,8788,4488,7788,772.000
18 apr 202488,6888,6888,1888,1888,182.400
17 apr 202489,4789,4788,2988,2988,291.400
16 apr 202488,6089,3088,6088,8788,875.500
15 apr 202489,7989,7989,1089,4489,441.700
12 apr 202491,0591,0590,5090,5090,501.200
11 apr 202491,3492,2291,2492,1792,173.800
10 apr 202491,6791,8191,2791,7691,764.000
09 apr 202494,0294,1893,9494,1894,181.100
08 apr 202492,8993,7392,8993,5993,598.700
05 apr 202492,5293,1992,5292,9992,992.300
04 apr 202494,4494,4492,5692,5692,563.300
03 apr 202492,0593,6292,0593,4393,432.800
02 apr 202493,2293,2292,7493,0093,001.400
01 apr 202495,8695,8694,6294,7194,711.700
01 apr 20240.395 Dividendo
28 mar 202496,2796,2795,9696,0695,674.200
27 mar 202494,3295,4794,3295,4795,082.100
26 mar 202494,0194,0193,3493,4093,026.100
25 mar 202493,6093,9093,5793,5793,181.100
22 mar 202493,6893,7893,6193,6193,23900
21 mar 202494,9294,9294,7094,7294,333.200
20 mar 202492,1393,7492,1393,7493,353.800
19 mar 202491,0092,2591,0092,1791,791.500
18 mar 202492,0092,0091,4891,4891,111.700
15 mar 202491,0491,8691,0491,6491,273.600
14 mar 202492,8492,8490,9891,3490,971.600
13 mar 202493,5293,5292,9692,9692,572.000
12 mar 202492,6493,0192,4693,0192,631.400
11 mar 202493,3293,3393,1693,2292,831.400
08 mar 202494,6994,7493,3593,6093,221.500
07 mar 202493,6293,7993,5893,6493,262.200
06 mar 202492,8093,1292,8092,8392,452.400
05 mar 202492,7392,7392,4792,4792,09900
04 mar 202493,3293,3293,0293,0292,64900
01 mar 202493,1593,1893,1293,1892,801.600
29 feb 202493,1293,1292,1892,6692,271.000
28 feb 202492,6892,7291,9592,1791,795.900
27 feb 202492,5492,8692,5492,8692,481.700
26 feb 202492,0092,0091,9491,9491,571.300
23 feb 202491,5692,0091,5491,6991,311.800
22 feb 202491,4191,6091,1891,4291,042.700
21 feb 202490,9390,9990,7890,9990,611.700
20 feb 202491,5991,5991,1391,2890,90700
16 feb 202492,1193,0092,1192,3491,962.400
15 feb 202492,6593,2392,6093,2392,85700
14 feb 202490,5091,5690,5091,3390,954.300
13 feb 202489,7090,5189,4089,4889,122.200
12 feb 202492,8893,3292,8093,0992,713.100
09 feb 202491,1791,6290,6491,5291,152.000
08 feb 202489,5090,5389,5090,5390,162.700
07 feb 202489,4889,5388,9489,4789,113.200
06 feb 202488,8089,4688,8089,4689,094.200
05 feb 202489,1289,1688,1688,7588,382.200
02 feb 202489,5690,0889,5190,0889,711.300
01 feb 202490,3090,3089,5690,2789,902.600
31 gen 202490,8391,3589,5089,5089,133.700
30 gen 202491,6591,7491,4091,5891,211.600
29 gen 202490,8892,1990,8892,1991,811.800
26 gen 202491,1791,1790,9490,9590,581.100
25 gen 202490,4290,8290,3490,8190,431.500
24 gen 202491,3291,3690,2590,2589,882.000
23 gen 202492,1192,1190,8891,2190,833.600
22 gen 202490,5991,4490,5891,4491,067.100
19 gen 202488,5889,7688,4689,7689,402.600
18 gen 202488,8088,9387,9088,9388,565.100
17 gen 202488,4388,4887,8288,4588,094.100
16 gen 202488,9589,1888,9089,0788,702.000
12 gen 202491,2091,3989,9890,1389,767.300
11 gen 202491,1891,1889,4290,3289,957.900
10 gen 202490,9391,2490,8491,0690,691.600
09 gen 202490,7791,1890,5890,9390,563.300
08 gen 202490,1091,8290,1091,8291,448.600
05 gen 202490,5590,5590,1590,2489,871.200
04 gen 202490,3090,5090,2490,2489,873.100
03 gen 202491,0391,0390,2490,2489,872.700
02 gen 202493,5693,6092,8192,8192,433.000
29 dic 202394,8594,8593,5093,5093,113.900
28 dic 202394,7495,0794,4094,7294,3323.800
27 dic 202395,6795,6794,7094,8894,483.800
27 dic 20230.371 Dividendo
26 dic 202394,3195,2194,3195,1094,345.400
*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...