Yahoo

Mail

Italia markets closed

Dow Jones
39.308,00
-23,90(-0,06%)
Nasdaq
18.188,30
+159,54(+0,88%)
Nikkei 225
40.913,65
+332,89(+0,82%)
EUR/USD
1,0814
+0,0027(+0,25%)
Bitcoin EUR
53.767,64
-1.918,73(-3,45%)
CMC Crypto 200
1.214,35
-46,84(-3,71%)

Franklin Disruptive Commerce ETF (BUYZ)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

31,55

+0,09

(+0,28%)

Alla chiusura: 10:51AM EDT

Periodo di tempo:

04 lug 2023 - 04 lug 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 lug 2024	31,52	31,62	31,52	31,55	31,55	400
02 lug 2024	31,16	31,47	31,08	31,47	31,47	3.200
01 lug 2024	31,04	31,15	31,04	31,15	31,15	600
28 giu 2024	31,30	31,30	31,30	31,30	31,30	-
27 giu 2024	31,36	31,45	31,36	31,45	31,45	500
26 giu 2024	31,31	31,38	31,31	31,38	31,38	600
25 giu 2024	31,33	31,38	31,25	31,28	31,28	2.700
24 giu 2024	31,14	31,41	31,12	31,12	31,12	2.200
21 giu 2024	31,11	31,25	31,11	31,25	31,25	1.000
20 giu 2024	31,33	31,33	30,94	31,04	31,04	5.800
18 giu 2024	31,14	31,15	31,11	31,15	31,15	6.100
17 giu 2024	30,86	31,17	30,86	31,17	31,17	2.700
14 giu 2024	30,80	30,89	30,79	30,89	30,89	3.000
13 giu 2024	31,28	31,28	30,91	30,96	30,96	4.500
12 giu 2024	31,22	31,30	31,22	31,30	31,30	3.900
11 giu 2024	30,77	30,86	30,70	30,86	30,86	7.100
10 giu 2024	30,77	30,83	30,77	30,83	30,83	600
07 giu 2024	30,71	30,83	30,71	30,71	30,71	1.700
06 giu 2024	30,76	30,80	30,73	30,80	30,80	700
05 giu 2024	30,54	30,61	30,54	30,61	30,61	900
04 giu 2024	30,29	30,29	30,29	30,29	30,29	100
03 giu 2024	30,04	30,23	30,04	30,23	30,23	400
31 mag 2024	30,00	30,36	30,00	30,36	30,36	700
30 mag 2024	30,29	30,29	30,27	30,27	30,27	300
29 mag 2024	30,44	30,44	30,40	30,40	30,40	200
28 mag 2024	30,51	30,55	30,49	30,54	30,54	1.800
24 mag 2024	30,68	30,71	30,67	30,67	30,67	1.500
23 mag 2024	30,62	30,62	30,44	30,44	30,44	600
22 mag 2024	30,78	30,78	30,78	30,78	30,78	200
21 mag 2024	30,85	30,85	30,85	30,85	30,85	100
20 mag 2024	31,04	31,07	31,04	31,07	31,07	500
17 mag 2024	31,01	31,01	31,01	31,01	31,01	200
16 mag 2024	30,98	30,98	30,98	30,98	30,98	300
15 mag 2024	30,71	31,05	30,71	31,05	31,05	2.700
14 mag 2024	30,59	30,71	30,53	30,71	30,71	1.800
13 mag 2024	30,79	30,79	30,61	30,69	30,69	500
10 mag 2024	30,76	30,77	30,69	30,77	30,77	1.100
09 mag 2024	30,65	30,90	30,65	30,90	30,90	900
08 mag 2024	30,58	30,70	30,52	30,70	30,70	700
07 mag 2024	31,29	31,33	31,29	31,33	31,33	500
06 mag 2024	31,10	31,26	31,10	31,26	31,26	500
03 mag 2024	30,72	30,81	30,71	30,81	30,81	1.700
02 mag 2024	30,38	30,38	30,38	30,38	30,38	200
01 mag 2024	29,97	30,15	29,97	30,15	30,15	200
30 apr 2024	30,51	30,51	30,07	30,07	30,07	4.400
29 apr 2024	30,56	30,66	30,56	30,58	30,58	400
26 apr 2024	30,41	30,58	30,41	30,58	30,58	200
25 apr 2024	30,02	30,28	30,02	30,28	30,28	400
24 apr 2024	30,90	30,90	30,54	30,54	30,54	300
23 apr 2024	30,85	30,85	30,85	30,85	30,85	200
22 apr 2024	29,93	30,38	29,93	30,21	30,21	1.500
19 apr 2024	29,93	29,93	29,93	29,93	29,93	200
18 apr 2024	29,88	30,31	29,88	30,28	30,28	700
17 apr 2024	30,52	30,52	30,52	30,52	30,52	100
16 apr 2024	30,79	30,79	30,79	30,79	30,79	100
15 apr 2024	31,00	31,00	30,73	30,80	30,80	5.700
12 apr 2024	31,60	31,60	31,39	31,39	31,39	1.500
11 apr 2024	31,57	31,92	31,57	31,92	31,92	1.200
10 apr 2024	31,66	31,75	31,66	31,75	31,75	600
09 apr 2024	31,85	32,02	31,85	32,02	32,02	600
08 apr 2024	32,05	32,08	31,99	31,99	31,99	600
05 apr 2024	31,85	32,15	31,77	32,15	32,15	5.100
04 apr 2024	32,31	32,31	31,60	31,60	31,60	300
03 apr 2024	32,20	32,20	32,01	32,01	32,01	2.900
02 apr 2024	31,97	32,03	31,97	32,03	32,03	1.500
01 apr 2024	32,16	32,24	32,15	32,24	32,24	1.400
28 mar 2024	32,28	32,30	32,28	32,30	32,30	200
27 mar 2024	32,46	32,46	32,21	32,34	32,34	1.300
26 mar 2024	32,37	32,46	32,29	32,29	32,29	1.200
25 mar 2024	32,41	32,41	32,32	32,32	32,32	700
22 mar 2024	32,51	32,51	32,51	32,51	32,51	500
21 mar 2024	32,51	32,81	32,51	32,63	32,63	1.600
20 mar 2024	32,00	32,54	32,00	32,51	32,51	2.000
19 mar 2024	31,52	31,87	31,52	31,87	31,87	900
18 mar 2024	31,78	31,78	31,67	31,67	31,67	2.200
15 mar 2024	31,88	31,88	31,56	31,56	31,56	300
14 mar 2024	31,99	31,99	31,95	31,97	31,97	500
13 mar 2024	32,06	32,06	31,92	31,97	31,97	4.600
12 mar 2024	31,83	31,89	31,77	31,89	31,89	1.000
11 mar 2024	31,42	31,47	31,42	31,47	31,47	300
08 mar 2024	32,16	32,16	31,52	31,65	31,65	2.700
07 mar 2024	31,88	31,95	31,87	31,95	31,95	1.200
06 mar 2024	31,69	31,73	31,43	31,56	31,56	133.100
05 mar 2024	31,41	31,43	31,34	31,43	31,43	700
04 mar 2024	31,90	31,95	31,88	31,88	31,88	1.300
01 mar 2024	31,73	31,96	31,73	31,96	31,96	2.900
29 feb 2024	31,80	31,80	31,48	31,70	31,70	1.000
28 feb 2024	31,37	31,43	31,37	31,43	31,43	400
27 feb 2024	31,63	31,63	31,55	31,55	31,55	500
26 feb 2024	31,42	31,48	31,42	31,48	31,48	1.000
23 feb 2024	31,26	31,37	31,26	31,37	31,37	1.000
22 feb 2024	31,32	31,64	31,32	31,63	31,63	1.100
21 feb 2024	30,76	30,86	30,76	30,86	30,86	2.100
20 feb 2024	31,21	31,21	30,90	30,97	30,97	19.400
16 feb 2024	31,65	31,65	31,46	31,46	31,46	200
15 feb 2024	31,74	31,93	31,74	31,93	31,93	900
14 feb 2024	30,97	31,48	30,97	31,48	31,48	1.000
13 feb 2024	30,86	30,86	30,64	30,68	30,68	2.700
12 feb 2024	31,68	31,68	31,40	31,45	31,45	7.100
09 feb 2024	31,56	31,68	31,56	31,68	31,68	10.100
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...

Dow Jones39.308,00-23,90(-0,06%)

Nasdaq 18.188,30+159,54(+0,88%)

Nikkei 22540.913,65+332,89(+0,82%)

EUR/USD1,0814+0,0027(+0,25%)

Bitcoin EUR53.767,64-1.918,73(-3,45%)

CMC Crypto 2001.214,35-46,84(-3,71%)

Franklin Disruptive Commerce ETF (BUYZ)

Dow Jones
39.308,00
-23,90(-0,06%)

Nasdaq
18.188,30
+159,54(+0,88%)

Nikkei 225
40.913,65
+332,89(+0,82%)

EUR/USD
1,0814
+0,0027(+0,25%)

Bitcoin EUR
53.767,64
-1.918,73(-3,45%)

CMC Crypto 200
1.214,35
-46,84(-3,71%)