Italia markets open in 4 hours 41 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.349,92 +275,94 (+0,72%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.281,76 +1.190,66 (+2,09%) CMC Crypto 200
1.351,53 +51,43 (+3,95%)
Beacon Tactical Risk ETF (BTR)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:13PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 24,48 | 24,56 | 24,45 | 24,56 | 24,56 | 700 |
| 08 mag 2024 | 24,28 | 24,31 | 24,28 | 24,31 | 24,31 | 100 |
| 07 mag 2024 | 24,32 | 24,37 | 24,32 | 24,37 | 24,37 | 100 |
| 06 mag 2024 | 24,13 | 24,26 | 24,13 | 24,26 | 24,26 | 200 |
| 03 mag 2024 | 23,99 | 24,07 | 23,99 | 24,07 | 24,07 | 100 |
| 02 mag 2024 | 23,71 | 23,86 | 23,71 | 23,86 | 23,86 | 100 |
| 01 mag 2024 | 23,63 | 23,70 | 23,63 | 23,70 | 23,70 | 100 |
| 30 apr 2024 | 23,77 | 23,77 | 23,70 | 23,71 | 23,71 | 600 |
| 29 apr 2024 | 24,02 | 24,09 | 24,02 | 24,06 | 24,06 | 900 |
| 26 apr 2024 | 23,91 | 23,93 | 23,91 | 23,93 | 23,93 | 100 |
| 25 apr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 24 apr 2024 | 23,89 | 23,94 | 23,82 | 23,94 | 23,94 | 5.400 |
| 23 apr 2024 | 23,98 | 23,98 | 23,90 | 23,90 | 23,90 | 900 |
| 22 apr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | 100 |
| 19 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 100 |
| 18 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 17 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 100 |
| 16 apr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 15 apr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 12 apr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 11 apr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | 100 |
| 10 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 100 |
| 09 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 08 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | 100 |
| 05 apr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 04 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 03 apr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 02 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 01 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | 100 |
| 28 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 27 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 26 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 25 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 22 mar 2024 | 24,40 | 24,40 | 24,34 | 24,38 | 24,38 | 2.900 |
| 21 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 100 |
| 20 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 19 mar 2024 | 24,00 | 24,15 | 24,00 | 24,15 | 24,15 | 300 |
| 18 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 15 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 14 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 100 |
| 13 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | 100 |
| 12 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 11 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 08 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 100 |
| 07 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 06 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 05 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 04 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 01 mar 2024 | 23,81 | 23,85 | 23,81 | 23,85 | 23,85 | 700 |
| 29 feb 2024 | 23,70 | 23,74 | 23,70 | 23,74 | 23,74 | 200 |
| 28 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 27 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 26 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 23 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | 100 |
| 22 feb 2024 | 23,55 | 23,65 | 23,55 | 23,60 | 23,60 | 2.600 |
| 21 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 20 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 16 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | 100 |
| 15 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 100 |
| 14 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 13 feb 2024 | 22,90 | 22,93 | 22,90 | 22,93 | 22,93 | 200 |
| 12 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 100 |
| 09 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 100 |
| 08 feb 2024 | 23,09 | 23,15 | 23,09 | 23,15 | 23,15 | 300 |
| 07 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 06 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 05 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 02 feb 2024 | 23,20 | 23,20 | 23,14 | 23,14 | 23,14 | 700 |
| 01 feb 2024 | 22,92 | 23,02 | 22,91 | 23,02 | 23,02 | 2.900 |
| 31 gen 2024 | 23,32 | 23,32 | 22,77 | 22,77 | 22,77 | 1.000 |
| 30 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 29 gen 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | 1.100 |
| 26 gen 2024 | 23,10 | 23,10 | 23,06 | 23,06 | 23,06 | 200 |
| 25 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 24 gen 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 23 gen 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 22 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | 100 |
| 19 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 18 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | 100 |
| 17 gen 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 16 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 12 gen 2024 | 23,15 | 23,19 | 23,14 | 23,15 | 23,15 | 2.600 |
| 11 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 10 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 09 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 08 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 05 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 04 gen 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | 100 |
| 03 gen 2024 | 23,05 | 23,05 | 22,99 | 23,05 | 23,05 | 400 |
| 02 gen 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 29 dic 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 28 dic 2023 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | 100 |
| 27 dic 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 26 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 26 dic 2023 | 0.21 Dividendo | |||||
| 22 dic 2023 | 23,29 | 23,29 | 23,26 | 23,26 | 23,06 | 1.300 |
| 21 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,04 | 100 |
| 20 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,03 | - |
| 19 dic 2023 | 23,19 | 23,19 | 23,19 | 23,19 | 22,99 | - |
| 18 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 22,97 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.