Italia markets close in 30 minutes

DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,62+0,14 (+0,51%)
In data: 10:23AM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202427,4627,6227,4627,6227,626.078
05 giu 202427,3227,4827,3227,4827,4821.400
04 giu 202427,2027,4327,2027,4027,4036.200
03 giu 202427,3527,3527,1127,2827,2826.600
31 mag 202427,0527,3326,9227,3327,3325.700
30 mag 202426,9327,0626,9327,0327,0312.300
29 mag 202427,0027,0226,9526,9526,9523.000
28 mag 202427,2327,2327,0127,1327,1341.300
24 mag 202427,2427,3127,2127,3027,3016.100
23 mag 202427,4227,4226,9627,0027,0057.500
22 mag 202427,4327,5127,3527,3727,3722.600
21 mag 202427,3927,5427,3927,5327,5338.700
20 mag 202427,6027,6327,4627,4627,46138.000
17 mag 202427,6127,6927,5727,6727,6730.200
16 mag 202427,5227,5527,4527,4527,4519.900
15 mag 202427,6127,6127,4927,5627,5629.800
14 mag 202427,3127,4527,3027,4527,4516.400
13 mag 202427,3527,4027,2827,3727,3716.400
10 mag 202427,4127,4127,2827,3427,3419.800
09 mag 202427,1627,4227,1627,4227,4223.100
08 mag 202427,0627,1627,0427,0827,0824.600
07 mag 202427,2127,3327,2127,3127,3132.700
06 mag 202427,0627,0926,9827,0927,0918.500
03 mag 202426,9026,9926,7826,8926,8925.800
02 mag 202426,4726,6326,3626,5726,5739.900
01 mag 202426,5326,9226,5026,5526,5530.200
30 apr 202426,7526,8626,4326,4326,43113.100
29 apr 202426,7726,8726,7426,8726,8715.600
26 apr 202426,6426,8526,6426,7426,7416.300
25 apr 202426,3826,5826,2126,5626,5627.500
24 apr 202426,7526,7626,6226,7426,7418.700
23 apr 202426,4426,7026,4426,5926,59101.600
22 apr 202426,3426,5826,2626,4326,4323.100
19 apr 202426,3526,4326,2626,3426,3417.700
18 apr 202426,3726,5426,3026,3426,3494.500
17 apr 202426,4626,4626,3026,3626,3612.700
16 apr 202426,5326,5326,3326,3726,3718.600
15 apr 202427,1227,1426,5726,6726,6713.000
12 apr 202427,1127,1426,8326,9126,9117.300
11 apr 202427,3227,3327,0527,2627,2627.200
10 apr 202427,3827,4627,1527,4627,4629.900
09 apr 202427,6727,7827,4927,7827,7844.600
08 apr 202427,6227,6727,5627,6327,6314.900
05 apr 202427,3627,6027,3227,5627,5630.300
04 apr 202427,8227,8427,2527,3027,308.900
03 apr 202427,4927,7027,4927,7027,7030.400
02 apr 202427,5727,6227,4527,5827,5811.900
01 apr 202427,9227,9427,7127,7527,7523.800
01 apr 20240.072 Dividendo
28 mar 202427,9528,0527,9128,0027,9310.900
27 mar 202427,7227,9327,6827,9327,8614.700
26 mar 202427,6527,6627,5627,5827,5173.800
25 mar 202427,6427,6527,5727,5727,5023.100
22 mar 202427,8427,8427,6327,6327,5621.200
21 mar 202427,8227,9127,8127,8527,7813.900
20 mar 202427,5327,8627,5127,7527,6812.300
19 mar 202427,4427,5227,3527,5227,4519.200
18 mar 202428,0028,0027,3827,3827,3122.200
15 mar 202427,2927,3327,1827,2127,1422.900
14 mar 202427,7127,7127,1927,2827,2136.700
13 mar 202427,4827,6827,4827,5727,5026.500
12 mar 202427,4727,5127,3227,4827,4123.700
11 mar 202427,3127,4827,2627,4127,3343.200
08 mar 202427,4427,5827,3127,4127,3489.600
07 mar 202427,4427,4727,3227,4027,3345.200
06 mar 202427,2827,2827,1527,2527,1816.200
05 mar 202427,3927,3926,9527,0126,94934.200
04 mar 202427,2827,4127,2427,3827,3121.500
01 mar 202427,3227,4427,2227,4027,3314.200
29 feb 202427,2927,3927,1927,3527,2815.700
28 feb 202427,1027,3027,0927,1827,11381.900
27 feb 202427,0927,1927,0527,1927,1220.100
26 feb 202427,1027,1426,9426,9626,8924.400
23 feb 202427,2827,3327,2627,2727,206.800
22 feb 202427,3327,3326,9627,1427,0721.000
21 feb 202426,7526,8926,7026,8926,8214.200
20 feb 202426,6826,8226,6826,7826,7120.700
16 feb 202426,9126,9426,7526,8326,7631.900
15 feb 202426,8027,1626,8027,1527,0835.000
14 feb 202426,6026,7626,5626,7626,697.000
13 feb 202426,6326,6326,2426,4626,3922.300
12 feb 202426,8226,9926,7626,8426,7716.900
09 feb 202426,7126,8126,6226,8026,7332.200
08 feb 202426,7526,7626,6026,7126,6413.200
07 feb 202426,6926,7526,6426,6726,6024.500
06 feb 202426,5326,7126,5326,6626,5949.300
05 feb 202426,8326,8326,3826,4126,3471.600
02 feb 202426,6426,8926,5426,7926,7215.600
01 feb 202426,3826,6226,2726,6126,5417.900
31 gen 202426,5826,5926,2426,2426,1718.900
30 gen 202426,6726,8226,6326,7126,6453.300
29 gen 202426,6626,6926,4926,6526,5864.000
26 gen 202426,5426,6026,5126,5526,4811.000
25 gen 202426,3226,3626,2126,3426,2724.100
24 gen 202426,5626,5626,2526,2626,1926.800
23 gen 202426,3526,3626,1926,2826,2126.400
22 gen 202426,3126,3626,1426,2226,1550.800
19 gen 202425,9226,2425,8926,2126,1420.700
18 gen 202425,8725,9325,7225,9125,8420.800
17 gen 202425,8025,8825,6025,8125,7432.000
*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...