Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,35 -0,91 (-1,15%) Bitcoin EUR
56.290,16 -1.638,56 (-2,83%)
Blackrock Municipal 2030 Target Term Trust (BTT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 20,73 | 20,78 | 20,69 | 20,76 | 20,76 | 91.947 |
| 09 mag 2024 | 20,83 | 20,90 | 20,77 | 20,78 | 20,78 | 138.200 |
| 08 mag 2024 | 20,82 | 20,93 | 20,80 | 20,86 | 20,86 | 87.900 |
| 07 mag 2024 | 20,85 | 20,94 | 20,79 | 20,89 | 20,89 | 133.000 |
| 06 mag 2024 | 20,62 | 20,78 | 20,62 | 20,75 | 20,75 | 149.100 |
| 03 mag 2024 | 20,65 | 20,71 | 20,56 | 20,59 | 20,59 | 253.600 |
| 02 mag 2024 | 20,59 | 20,61 | 20,52 | 20,58 | 20,58 | 110.900 |
| 01 mag 2024 | 20,53 | 20,63 | 20,52 | 20,59 | 20,59 | 94.500 |
| 30 apr 2024 | 20,53 | 20,54 | 20,47 | 20,48 | 20,48 | 83.200 |
| 29 apr 2024 | 20,54 | 20,64 | 20,52 | 20,58 | 20,58 | 112.100 |
| 26 apr 2024 | 20,45 | 20,57 | 20,41 | 20,54 | 20,54 | 158.100 |
| 25 apr 2024 | 20,52 | 20,52 | 20,40 | 20,45 | 20,45 | 72.500 |
| 24 apr 2024 | 20,64 | 20,65 | 20,59 | 20,61 | 20,61 | 98.800 |
| 23 apr 2024 | 20,40 | 20,71 | 20,39 | 20,67 | 20,67 | 216.500 |
| 22 apr 2024 | 20,41 | 20,47 | 20,38 | 20,42 | 20,42 | 147.000 |
| 19 apr 2024 | 20,40 | 20,48 | 20,39 | 20,41 | 20,41 | 139.200 |
| 18 apr 2024 | 20,48 | 20,53 | 20,39 | 20,41 | 20,41 | 179.900 |
| 17 apr 2024 | 20,42 | 20,49 | 20,41 | 20,48 | 20,48 | 108.100 |
| 16 apr 2024 | 20,31 | 20,41 | 20,26 | 20,39 | 20,39 | 98.600 |
| 15 apr 2024 | 20,47 | 20,47 | 20,31 | 20,34 | 20,34 | 147.400 |
| 12 apr 2024 | 20,51 | 20,60 | 20,50 | 20,52 | 20,52 | 111.200 |
| 12 apr 2024 | 0.046 Dividendo | |||||
| 11 apr 2024 | 20,56 | 20,64 | 20,54 | 20,56 | 20,51 | 168.700 |
| 10 apr 2024 | 20,73 | 20,73 | 20,53 | 20,56 | 20,51 | 175.900 |
| 09 apr 2024 | 20,76 | 20,84 | 20,76 | 20,81 | 20,76 | 172.300 |
| 08 apr 2024 | 20,75 | 20,80 | 20,75 | 20,79 | 20,74 | 183.900 |
| 05 apr 2024 | 20,73 | 20,80 | 20,70 | 20,74 | 20,69 | 153.300 |
| 04 apr 2024 | 20,90 | 20,95 | 20,72 | 20,76 | 20,71 | 156.900 |
| 03 apr 2024 | 20,74 | 20,92 | 20,74 | 20,82 | 20,77 | 159.300 |
| 02 apr 2024 | 20,78 | 20,85 | 20,74 | 20,78 | 20,73 | 141.200 |
| 01 apr 2024 | 20,96 | 21,04 | 20,83 | 20,86 | 20,81 | 140.300 |
| 28 mar 2024 | 20,95 | 21,06 | 20,94 | 21,06 | 21,01 | 175.600 |
| 27 mar 2024 | 20,96 | 21,03 | 20,94 | 20,97 | 20,92 | 142.400 |
| 26 mar 2024 | 20,97 | 21,01 | 20,95 | 20,96 | 20,91 | 67.500 |
| 25 mar 2024 | 21,00 | 21,01 | 20,91 | 20,94 | 20,89 | 89.000 |
| 22 mar 2024 | 21,04 | 21,12 | 21,00 | 21,00 | 20,95 | 106.400 |
| 21 mar 2024 | 21,05 | 21,10 | 21,01 | 21,01 | 20,96 | 94.700 |
| 20 mar 2024 | 21,00 | 21,06 | 20,98 | 21,04 | 20,99 | 110.800 |
| 19 mar 2024 | 21,02 | 21,06 | 21,01 | 21,03 | 20,98 | 64.500 |
| 18 mar 2024 | 20,91 | 21,03 | 20,91 | 21,02 | 20,97 | 78.400 |
| 15 mar 2024 | 20,93 | 20,94 | 20,84 | 20,91 | 20,86 | 73.600 |
| 14 mar 2024 | 21,02 | 21,03 | 20,86 | 20,87 | 20,82 | 64.200 |
| 14 mar 2024 | 0.046 Dividendo | |||||
| 13 mar 2024 | 21,07 | 21,13 | 21,02 | 21,10 | 21,01 | 168.500 |
| 12 mar 2024 | 21,13 | 21,13 | 20,98 | 21,02 | 20,93 | 140.400 |
| 11 mar 2024 | 20,97 | 21,16 | 20,96 | 21,13 | 21,04 | 343.400 |
| 08 mar 2024 | 21,07 | 21,07 | 20,93 | 20,99 | 20,90 | 169.900 |
| 07 mar 2024 | 21,08 | 21,09 | 20,98 | 20,99 | 20,90 | 108.500 |
| 06 mar 2024 | 21,00 | 21,06 | 20,99 | 21,01 | 20,92 | 131.800 |
| 05 mar 2024 | 20,94 | 21,05 | 20,94 | 20,98 | 20,89 | 113.800 |
| 04 mar 2024 | 21,02 | 21,02 | 20,88 | 20,89 | 20,80 | 138.500 |
| 01 mar 2024 | 20,99 | 21,08 | 20,98 | 21,04 | 20,95 | 119.000 |
| 29 feb 2024 | 20,93 | 21,03 | 20,89 | 21,00 | 20,91 | 240.600 |
| 28 feb 2024 | 20,89 | 20,97 | 20,89 | 20,93 | 20,84 | 104.400 |
| 27 feb 2024 | 21,00 | 21,04 | 20,88 | 20,89 | 20,80 | 124.700 |
| 26 feb 2024 | 21,10 | 21,12 | 21,01 | 21,02 | 20,93 | 102.000 |
| 23 feb 2024 | 21,07 | 21,16 | 21,07 | 21,08 | 20,99 | 147.400 |
| 22 feb 2024 | 21,11 | 21,16 | 21,08 | 21,09 | 21,00 | 156.300 |
| 21 feb 2024 | 21,07 | 21,20 | 21,03 | 21,03 | 20,94 | 108.200 |
| 20 feb 2024 | 21,04 | 21,13 | 21,04 | 21,08 | 20,99 | 100.300 |
| 16 feb 2024 | 21,12 | 21,14 | 21,07 | 21,11 | 21,02 | 118.600 |
| 15 feb 2024 | 21,18 | 21,20 | 21,11 | 21,14 | 21,05 | 61.400 |
| 14 feb 2024 | 21,04 | 21,16 | 21,02 | 21,07 | 20,98 | 94.900 |
| 14 feb 2024 | 0.046 Dividendo | |||||
| 13 feb 2024 | 21,11 | 21,16 | 21,06 | 21,08 | 20,94 | 122.000 |
| 12 feb 2024 | 21,32 | 21,33 | 21,26 | 21,27 | 21,13 | 103.400 |
| 09 feb 2024 | 21,23 | 21,33 | 21,22 | 21,22 | 21,08 | 121.300 |
| 08 feb 2024 | 21,20 | 21,32 | 21,20 | 21,25 | 21,11 | 126.500 |
| 07 feb 2024 | 21,45 | 21,47 | 21,28 | 21,28 | 21,14 | 153.200 |
| 06 feb 2024 | 21,27 | 21,46 | 21,27 | 21,41 | 21,27 | 138.900 |
| 05 feb 2024 | 21,27 | 21,37 | 21,22 | 21,27 | 21,13 | 227.900 |
| 02 feb 2024 | 21,45 | 21,47 | 21,30 | 21,33 | 21,19 | 138.900 |
| 01 feb 2024 | 21,48 | 21,64 | 21,48 | 21,56 | 21,42 | 168.200 |
| 31 gen 2024 | 21,35 | 21,46 | 21,33 | 21,36 | 21,22 | 135.400 |
| 30 gen 2024 | 21,23 | 21,32 | 21,21 | 21,27 | 21,13 | 158.400 |
| 29 gen 2024 | 21,07 | 21,28 | 21,06 | 21,23 | 21,09 | 90.300 |
| 26 gen 2024 | 21,08 | 21,12 | 21,05 | 21,06 | 20,92 | 129.400 |
| 25 gen 2024 | 21,05 | 21,15 | 21,02 | 21,09 | 20,95 | 129.000 |
| 24 gen 2024 | 20,91 | 21,04 | 20,91 | 20,98 | 20,84 | 117.300 |
| 23 gen 2024 | 20,89 | 21,04 | 20,85 | 20,88 | 20,74 | 170.800 |
| 22 gen 2024 | 20,90 | 21,03 | 20,85 | 20,98 | 20,84 | 223.500 |
| 19 gen 2024 | 20,66 | 20,88 | 20,55 | 20,79 | 20,65 | 269.000 |
| 18 gen 2024 | 20,72 | 20,83 | 20,68 | 20,69 | 20,55 | 195.400 |
| 17 gen 2024 | 20,85 | 20,85 | 20,79 | 20,79 | 20,65 | 122.700 |
| 16 gen 2024 | 21,01 | 21,08 | 20,87 | 20,88 | 20,74 | 150.300 |
| 12 gen 2024 | 21,11 | 21,14 | 21,05 | 21,09 | 20,95 | 108.400 |
| 11 gen 2024 | 21,06 | 21,14 | 21,03 | 21,07 | 20,93 | 111.900 |
| 11 gen 2024 | 0.046 Dividendo | |||||
| 10 gen 2024 | 21,20 | 21,27 | 21,13 | 21,14 | 20,96 | 173.600 |
| 09 gen 2024 | 21,18 | 21,36 | 21,18 | 21,21 | 21,02 | 168.300 |
| 08 gen 2024 | 21,02 | 21,31 | 21,02 | 21,26 | 21,07 | 264.400 |
| 05 gen 2024 | 20,98 | 21,12 | 20,95 | 21,07 | 20,89 | 192.700 |
| 04 gen 2024 | 20,93 | 21,07 | 20,88 | 21,00 | 20,82 | 168.500 |
| 03 gen 2024 | 20,82 | 21,01 | 20,80 | 20,96 | 20,78 | 183.000 |
| 02 gen 2024 | 20,80 | 20,85 | 20,76 | 20,81 | 20,63 | 108.600 |
| 29 dic 2023 | 20,69 | 20,92 | 20,69 | 20,80 | 20,62 | 392.600 |
| 28 dic 2023 | 20,76 | 20,94 | 20,73 | 20,74 | 20,56 | 429.800 |
| 27 dic 2023 | 20,76 | 20,93 | 20,75 | 20,82 | 20,64 | 249.500 |
| 26 dic 2023 | 20,70 | 20,88 | 20,70 | 20,75 | 20,57 | 264.100 |
| 22 dic 2023 | 20,70 | 20,83 | 20,70 | 20,77 | 20,59 | 232.800 |
| *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.