Italia markets close in 4 hours 36 minutes

Beacon Selective Risk ETF (BSR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,19-0,03 (-0,11%)
Alla chiusura: 01:18PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202427,1927,1927,1927,1927,19100
07 mag 202427,2227,2227,2227,2227,22100
06 mag 202427,1127,1127,1127,1127,11100
03 mag 202426,8926,8926,8926,8926,89100
02 mag 202426,6626,6626,6626,6626,66-
01 mag 202426,4726,4726,4726,4726,47100
30 apr 202426,5026,5026,5026,5026,50100
29 apr 202426,8726,8826,8726,8826,88800
26 apr 202426,7726,7726,7726,7726,77-
25 apr 202426,6326,6326,6326,6326,63-
24 apr 202426,6926,7626,6926,7626,761.400
23 apr 202426,8126,8126,7026,7226,72800
22 apr 202426,4626,4626,4626,4626,46100
19 apr 202426,2826,2826,2826,2826,28100
18 apr 202426,2926,2926,2926,2926,29-
17 apr 202426,3226,3226,3226,3226,32100
16 apr 202426,3926,3926,3926,3926,39-
15 apr 202426,5126,5126,5126,5126,51100
12 apr 202426,7726,7726,7726,7726,77-
11 apr 202427,2027,2027,2027,2027,20-
10 apr 202427,1327,1327,1327,1327,13100
09 apr 202427,4527,4527,4527,4527,45100
08 apr 202427,4227,4227,3927,3927,39100
05 apr 202427,3727,3727,3727,3727,37-
04 apr 202427,1427,1427,1427,1427,14-
03 apr 202427,3827,3827,3827,3827,38100
02 apr 202427,3327,3327,3327,3327,33100
01 apr 202427,5527,5527,5127,5127,51200
28 mar 202427,6527,6527,6527,6527,65-
27 mar 202427,3527,5427,3527,5427,541.000
26 mar 202427,4127,4227,2927,2927,291.200
25 mar 202427,2727,2727,2727,2727,27-
22 mar 202427,3827,3827,3427,3427,34600
21 mar 202427,4527,4527,4527,4527,45100
20 mar 202427,3027,3027,3027,3027,30100
19 mar 202426,9327,0826,9327,0827,08300
18 mar 202426,9426,9426,9426,9426,94100
15 mar 202426,8326,8326,8326,8326,83-
14 mar 202426,9026,9026,9026,9026,90-
13 mar 202427,0727,0727,0727,0727,07-
12 mar 202427,0627,0627,0627,0627,06-
11 mar 202426,9126,9126,9126,9126,91-
08 mar 202426,9126,9126,9126,9126,91-
07 mar 202426,9826,9826,9826,9826,98-
06 mar 202426,7826,7826,7826,7826,78100
05 mar 202426,6626,6626,6626,6626,66100
04 mar 202426,8126,8126,8126,8126,81100
01 mar 202426,8626,8626,8626,8626,86-
29 feb 202426,7026,7026,6926,6926,69100
28 feb 202426,5226,5226,5226,5226,52-
27 feb 202426,5326,5326,5326,5326,53-
26 feb 202426,4926,4926,4926,4926,49-
23 feb 202426,5826,5826,5826,5826,58-
22 feb 202426,4826,5326,4826,5326,532.300
21 feb 202426,2326,2326,2326,2326,23-
20 feb 202426,1526,1526,1526,1526,15-
16 feb 202426,3126,3126,3126,3126,31100
15 feb 202426,4326,4326,4326,4326,43-
14 feb 202426,1226,1226,1226,1226,12-
13 feb 202425,8525,8725,8525,8625,86200
12 feb 202426,2826,2826,2826,2826,28-
09 feb 202426,2126,2126,2126,2126,21-
08 feb 202426,0926,1526,0926,1526,15200
07 feb 202426,0826,0826,0826,0826,08-
06 feb 202425,9825,9825,9825,9825,98-
05 feb 202425,8525,8525,8525,8525,85100
02 feb 202426,1626,1626,1226,1226,12600
01 feb 202425,9025,9725,8225,9725,973.900
31 gen 202425,7225,7225,7225,7225,72100
30 gen 202426,0326,0326,0326,0326,03100
29 gen 202425,8626,0125,8626,0126,011.000
26 gen 202425,8125,8325,8125,8325,83200
25 gen 202425,7925,7925,7925,7925,79100
24 gen 202425,6325,6325,6325,6325,63100
23 gen 202425,7025,7025,7025,7025,70-
22 gen 202425,6925,6925,6925,6925,69100
19 gen 202425,5625,5625,5625,5625,56100
18 gen 202425,3525,3525,3525,3525,35-
17 gen 202425,2525,2525,2525,2525,25100
16 gen 202425,4025,4025,4025,4025,40100
12 gen 202425,6325,6325,6325,6325,632.200
11 gen 202425,6025,6025,6025,6025,60100
10 gen 202425,6325,6325,6325,6325,63-
09 gen 202425,5925,5925,5925,5925,59-
08 gen 202425,1625,7025,1625,7025,70400
05 gen 202425,4725,4725,4725,4725,47-
04 gen 202425,4625,4625,4625,4625,46-
03 gen 202425,5825,5825,5825,5825,58100
02 gen 202425,7825,7825,7825,7825,78100
29 dic 202325,9325,9325,9325,9325,93100
28 dic 202326,0726,0726,0726,0726,07100
27 dic 202326,1126,1126,1126,1126,11100
26 dic 202326,0326,0326,0326,0326,03100
26 dic 20230.28 Dividendo
22 dic 202326,2326,2326,1926,1925,911.400
21 dic 202326,1726,1726,1726,1725,89100
20 dic 202326,0026,0026,0026,0025,72100
19 dic 202326,2226,2226,2226,2225,94100
18 dic 202326,0526,0526,0526,0525,77100
15 dic 202326,0026,0026,0026,0025,72-
*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...