Italia markets closed

CCM Global Equity ETF (CCMG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,26+0,04 (+0,15%)
Alla chiusura: 03:52PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202427,2627,2727,2527,2627,267.800
09 mag 202427,1727,2327,1427,2327,2317.200
08 mag 202426,9927,0026,9927,0027,0025.000
07 mag 202427,0527,0627,0027,0027,0043.300
06 mag 202426,9826,9826,9426,9726,9742.600
03 mag 202426,8126,8226,7326,8126,8116.000
02 mag 202426,5426,6326,4126,6326,6332.100
01 mag 202426,3326,5626,3126,3126,3164.100
30 apr 202426,6626,6626,4326,4326,4324.000
29 apr 202426,8026,8026,7626,8026,808.100
26 apr 202426,6326,6626,6326,6526,654.200
25 apr 202426,2826,5726,2826,5026,5013.200
24 apr 202426,5926,6026,5126,6026,606.900
23 apr 202426,5726,6326,5626,6026,6017.600
22 apr 202426,2526,3926,2526,3826,3819.100
19 apr 202426,2026,2126,1426,1626,1632.400
18 apr 202426,1726,2626,1026,1026,1082.900
17 apr 202426,2426,2426,1326,1326,133.000
16 apr 202426,2026,2526,2026,2226,2252.200
15 apr 202426,6826,6826,3426,3926,3919.900
12 apr 202426,8226,8226,5126,5426,548.900
11 apr 202426,8226,9926,7426,9826,9831.500
10 apr 202426,9826,9826,8426,8926,8923.200
09 apr 202427,2127,2427,1627,2227,2214.000
08 apr 202427,1827,1827,1727,1727,1738.200
05 apr 202427,0027,1426,9827,1427,1419.800
04 apr 202427,4127,4126,9427,0027,0019.100
03 apr 202427,2527,2527,2327,2327,236.500
02 apr 202427,1727,1727,1327,1627,1627.400
01 apr 202427,4027,4027,3027,3427,3438.100
28 mar 202427,3827,4427,3827,4427,444.200
27 mar 202427,2327,3627,2227,3627,3612.900
26 mar 202427,1627,1727,0927,0927,0911.500
26 mar 20240.068 Dividendo
25 mar 202427,1727,2127,1527,1527,0836.500
22 mar 202427,3227,3227,1927,2227,158.300
21 mar 202427,3527,3927,3427,3527,2879.900
20 mar 202427,0027,2627,0027,2427,1770.500
19 mar 202426,9926,9926,9526,9826,9219.000
18 mar 202426,9226,9226,8826,8826,8110.800
15 mar 202426,8226,8226,8126,8126,745.000
14 mar 202426,8526,9026,7526,8426,775.000
13 mar 202427,0427,0527,0027,0226,951.900
12 mar 202426,9027,0126,9027,0126,9522.700
11 mar 202426,7426,8426,7426,8426,7754.300
08 mar 202426,9726,9726,8926,8926,8243.800
07 mar 202426,9526,9726,9426,9426,888.100
06 mar 202426,7926,7926,7226,7426,678.200
05 mar 202426,4726,5326,4726,5326,4711.200
04 mar 202426,7126,7126,6826,6826,6145.400
01 mar 202426,7026,7226,6826,7226,6530.400
29 feb 202426,4726,5126,4726,5126,4514.100
28 feb 202426,4326,4526,3826,3926,329.300
27 feb 202426,4926,5026,4726,5026,446.000
26 feb 202426,5526,5526,4526,4626,3918.500
23 feb 202426,4426,4626,4326,4626,4013.400
22 feb 202426,3826,4726,3826,4726,4014.000
21 feb 202426,0626,1526,0626,1526,0815.100
20 feb 202426,1626,1626,0626,1226,0523.300
16 feb 202426,2326,2326,1826,1826,129.900
15 feb 202426,1026,2626,1026,2526,1887.900
14 feb 202425,9325,9725,9325,9625,8988.000
13 feb 202425,7425,7825,6025,6925,6236.900
12 feb 202426,1526,1626,1526,1526,0811.100
09 feb 202425,9926,0425,9926,0225,9622.600
08 feb 202425,8725,9225,8725,9125,8416.300
07 feb 202425,8825,9325,8425,8825,8231.700
06 feb 202425,7325,8325,7325,8325,776.800
05 feb 202425,5425,6825,5425,6825,61100
02 feb 202425,6725,8725,6725,8425,772.300
01 feb 202425,6525,8125,5425,8125,7426.900
31 gen 202425,9225,9225,5625,5825,5123.000
30 gen 202425,8025,9025,8025,8825,8112.800
29 gen 202425,7025,9125,7025,9125,845.500
26 gen 202425,7525,7625,7225,7325,6725.500
25 gen 202425,6725,7025,6725,7025,6414.300
24 gen 202425,7325,7325,5625,5625,4919.300
23 gen 202425,5425,5725,5425,5525,481.600
22 gen 202425,6025,6025,4525,5525,4922.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.