Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.159,32 -246,34 (-0,64%) Petrolio
81,09 -0,84 (-1,03%) Bitcoin EUR
55.890,07 -3.606,32 (-6,06%)
Clough Hedged Equity ETF (CBLS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:51PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 29 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 100 |
| 26 apr 2024 | 23,18 | 23,21 | 23,08 | 23,19 | 23,19 | 4.500 |
| 25 apr 2024 | 22,81 | 23,05 | 22,81 | 22,97 | 22,97 | 3.000 |
| 24 apr 2024 | 22,94 | 22,94 | 22,77 | 22,77 | 22,77 | 2.800 |
| 23 apr 2024 | 22,81 | 22,84 | 22,81 | 22,84 | 22,84 | 500 |
| 22 apr 2024 | 22,47 | 22,63 | 22,47 | 22,58 | 22,58 | 2.300 |
| 19 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 200 |
| 18 apr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 17 apr 2024 | 22,74 | 22,74 | 22,63 | 22,70 | 22,70 | 7.200 |
| 16 apr 2024 | 22,80 | 22,94 | 22,77 | 22,90 | 22,90 | 4.100 |
| 15 apr 2024 | 22,83 | 22,85 | 22,82 | 22,84 | 22,84 | 13.700 |
| 12 apr 2024 | 23,29 | 23,29 | 23,07 | 23,07 | 23,07 | 2.400 |
| 11 apr 2024 | 23,12 | 23,20 | 23,11 | 23,20 | 23,20 | 2.200 |
| 10 apr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 100 |
| 09 apr 2024 | 23,07 | 23,10 | 23,06 | 23,10 | 23,10 | 2.600 |
| 08 apr 2024 | 23,32 | 23,32 | 23,22 | 23,22 | 23,22 | 13.400 |
| 05 apr 2024 | 23,11 | 23,33 | 23,11 | 23,32 | 23,32 | 1.800 |
| 04 apr 2024 | 23,14 | 23,23 | 22,94 | 22,94 | 22,94 | 1.700 |
| 03 apr 2024 | 23,15 | 23,16 | 23,13 | 23,16 | 23,16 | 3.900 |
| 02 apr 2024 | 23,00 | 23,01 | 22,97 | 23,00 | 23,00 | 1.800 |
| 01 apr 2024 | 23,09 | 23,09 | 23,05 | 23,07 | 23,07 | 3.000 |
| 28 mar 2024 | 22,96 | 22,96 | 22,91 | 22,93 | 22,93 | 2.500 |
| 27 mar 2024 | 23,08 | 23,08 | 22,86 | 22,88 | 22,88 | 2.300 |
| 26 mar 2024 | 22,96 | 23,03 | 22,96 | 23,03 | 23,03 | 25.500 |
| 25 mar 2024 | 23,00 | 23,00 | 22,94 | 22,94 | 22,94 | 300 |
| 22 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | 100 |
| 21 mar 2024 | 22,88 | 22,95 | 22,85 | 22,89 | 22,89 | 17.100 |
| 20 mar 2024 | 22,70 | 22,79 | 22,65 | 22,79 | 22,79 | 1.200 |
| 19 mar 2024 | 22,45 | 22,65 | 22,45 | 22,62 | 22,62 | 10.500 |
| 18 mar 2024 | 22,49 | 22,49 | 22,44 | 22,44 | 22,44 | 300 |
| 15 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | 100 |
| 14 mar 2024 | 22,51 | 22,54 | 22,49 | 22,49 | 22,49 | 8.400 |
| 13 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | 100 |
| 12 mar 2024 | 22,34 | 22,51 | 22,32 | 22,50 | 22,50 | 6.900 |
| 11 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | 100 |
| 08 mar 2024 | 22,36 | 22,36 | 22,29 | 22,29 | 22,29 | 22.600 |
| 07 mar 2024 | 22,48 | 22,53 | 22,48 | 22,53 | 22,53 | 7.100 |
| 06 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 05 mar 2024 | 22,34 | 22,34 | 22,16 | 22,20 | 22,20 | 5.400 |
| 04 mar 2024 | 22,48 | 22,50 | 22,47 | 22,47 | 22,47 | 1.100 |
| 01 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | 100 |
| 29 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 28 feb 2024 | 22,16 | 22,17 | 22,11 | 22,11 | 22,11 | 500 |
| 27 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 26 feb 2024 | 22,02 | 22,08 | 21,99 | 22,02 | 22,02 | 4.300 |
| 23 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | 100 |
| 22 feb 2024 | 21,87 | 21,93 | 21,87 | 21,93 | 21,93 | 200 |
| 21 feb 2024 | 21,49 | 21,57 | 21,48 | 21,57 | 21,57 | 800 |
| 20 feb 2024 | 21,55 | 21,55 | 21,46 | 21,52 | 21,52 | 1.300 |
| 16 feb 2024 | 21,74 | 21,84 | 21,74 | 21,74 | 21,74 | 16.200 |
| 15 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | 100 |
| 14 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | 100 |
| 13 feb 2024 | 21,45 | 21,45 | 21,33 | 21,34 | 21,34 | 3.200 |
| 12 feb 2024 | 21,55 | 21,55 | 21,46 | 21,46 | 21,46 | 300 |
| 09 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 08 feb 2024 | 21,33 | 21,37 | 21,33 | 21,37 | 21,37 | 5.800 |
| 07 feb 2024 | 21,39 | 21,39 | 21,32 | 21,32 | 21,32 | 2.400 |
| 06 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | 100 |
| 05 feb 2024 | 21,37 | 21,38 | 21,35 | 21,35 | 21,35 | 800 |
| 02 feb 2024 | 21,11 | 21,25 | 21,11 | 21,23 | 21,23 | 2.600 |
| 01 feb 2024 | 21,24 | 21,26 | 21,24 | 21,24 | 21,24 | 1.100 |
| 31 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 30 gen 2024 | 21,02 | 21,04 | 21,02 | 21,04 | 21,04 | 3.000 |
| 29 gen 2024 | 20,87 | 21,07 | 20,87 | 21,07 | 21,07 | 700 |
| 26 gen 2024 | 20,85 | 20,88 | 20,82 | 20,87 | 20,87 | 1.500 |
| 25 gen 2024 | 20,92 | 20,92 | 20,84 | 20,91 | 20,91 | 1.000 |
| 24 gen 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 23 gen 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | 100 |
| 22 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 100 |
| 19 gen 2024 | 20,51 | 20,66 | 20,51 | 20,66 | 20,66 | 1.200 |
| 18 gen 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 17 gen 2024 | 20,34 | 20,34 | 20,31 | 20,34 | 20,34 | 500 |
| 16 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 12 gen 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | 100 |
| 11 gen 2024 | 20,33 | 20,34 | 20,32 | 20,34 | 20,34 | 2.000 |
| 10 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | 100 |
| 09 gen 2024 | 20,37 | 20,40 | 20,37 | 20,37 | 20,37 | 6.000 |
| 08 gen 2024 | 20,38 | 20,45 | 20,38 | 20,45 | 20,45 | 2.100 |
| 05 gen 2024 | 20,28 | 20,30 | 20,27 | 20,29 | 20,29 | 900 |
| 04 gen 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | 100 |
| 03 gen 2024 | 20,24 | 20,24 | 20,17 | 20,17 | 20,17 | 100 |
| 02 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | 100 |
| 29 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 28 dic 2023 | 20,66 | 20,66 | 20,59 | 20,59 | 20,59 | 1.100 |
| 27 dic 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | 100 |
| 26 dic 2023 | 20,59 | 20,64 | 20,59 | 20,63 | 20,63 | 1.200 |
| 22 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | 100 |
| 21 dic 2023 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 21 dic 2023 | 0.09 Dividendo | |||||
| 20 dic 2023 | 20,42 | 20,42 | 20,14 | 20,14 | 20,05 | 1.400 |
| 19 dic 2023 | 20,48 | 20,48 | 20,47 | 20,47 | 20,37 | 200 |
| 18 dic 2023 | 20,35 | 20,37 | 20,35 | 20,37 | 20,28 | 400 |
| 15 dic 2023 | 20,26 | 20,26 | 20,26 | 20,26 | 20,17 | 100 |
| 14 dic 2023 | 20,41 | 20,41 | 20,36 | 20,39 | 20,30 | 2.100 |
| 13 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,34 | 100 |
| 12 dic 2023 | 20,08 | 20,10 | 20,08 | 20,10 | 20,01 | 700 |
| 11 dic 2023 | 20,01 | 20,01 | 20,01 | 20,01 | 19,92 | 100 |
| 08 dic 2023 | 20,05 | 20,05 | 20,02 | 20,02 | 19,94 | 100 |
| 07 dic 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,83 | - |
| *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.