Yahoo

Mail

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
78,20
-1,06(-1,34%)
Bitcoin EUR
56.368,84
-2.021,91(-3,46%)

Clearbridge Focus Value ESG ETF (CFCV)

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

Aggiungi a watchlist

36,40

+0,22

(+0,61%)

Alla chiusura: 11:42AM EDT

Periodo di tempo:

11 mag 2023 - 11 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 mag 2024	36,40	36,40	36,40	36,40	36,40	-
09 mag 2024	36,18	36,18	36,18	36,18	36,18	-
08 mag 2024	35,96	35,96	35,96	35,96	35,96	-
07 mag 2024	35,85	35,89	35,85	35,89	35,89	200
06 mag 2024	35,81	35,81	35,81	35,81	35,81	-
03 mag 2024	35,59	35,59	35,59	35,59	35,59	100
02 mag 2024	35,15	35,30	35,15	35,30	35,30	900
01 mag 2024	35,21	35,21	35,21	35,21	35,21	100
30 apr 2024	35,51	35,51	35,51	35,51	35,51	100
29 apr 2024	35,90	35,90	35,90	35,90	35,90	100
26 apr 2024	35,91	35,91	35,91	35,91	35,91	30.000
25 apr 2024	36,04	36,04	36,04	36,04	36,04	-
24 apr 2024	36,16	36,16	36,16	36,16	36,16	100
23 apr 2024	36,12	36,12	36,12	36,12	36,12	-
22 apr 2024	35,81	35,81	35,81	35,81	35,81	-
19 apr 2024	35,51	35,51	35,51	35,51	35,51	100
18 apr 2024	35,30	35,30	35,30	35,30	35,30	100
17 apr 2024	35,30	35,30	35,30	35,30	35,30	100
16 apr 2024	35,36	35,36	35,36	35,36	35,36	100
15 apr 2024	35,53	35,53	35,53	35,53	35,53	100
12 apr 2024	35,53	35,53	35,53	35,53	35,53	100
11 apr 2024	36,23	36,23	36,23	36,23	36,23	100
10 apr 2024	36,32	36,32	36,27	36,27	36,27	400
09 apr 2024	36,89	36,89	36,89	36,89	36,89	-
08 apr 2024	36,82	36,82	36,82	36,82	36,82	-
05 apr 2024	36,86	36,86	36,86	36,86	36,86	100
04 apr 2024	36,65	36,65	36,65	36,65	36,65	-
03 apr 2024	37,05	37,05	37,05	37,05	37,05	100
02 apr 2024	37,21	37,21	37,21	37,21	37,21	-
01 apr 2024	37,59	37,59	37,59	37,59	37,59	100
28 mar 2024	37,82	37,82	37,82	37,82	37,82	100
27 mar 2024	37,63	37,63	37,63	37,63	37,63	100
26 mar 2024	37,10	37,10	37,10	37,10	37,10	100
25 mar 2024	37,24	37,24	37,24	37,24	37,24	100
25 mar 2024	0.073 Dividendo
22 mar 2024	37,53	37,53	37,53	37,53	37,45	100
21 mar 2024	37,64	37,64	37,64	37,64	37,57	-
20 mar 2024	37,30	37,30	37,30	37,30	37,23	100
19 mar 2024	37,11	37,11	37,11	37,11	37,04	20.000
18 mar 2024	36,97	36,97	36,95	36,95	36,88	700
15 mar 2024	36,87	36,87	36,87	36,87	36,80	100
14 mar 2024	36,90	36,90	36,90	36,90	36,83	100
13 mar 2024	37,10	37,10	37,10	37,10	37,02	100
12 mar 2024	37,31	37,31	37,31	37,31	37,24	100
11 mar 2024	37,12	37,12	37,12	37,12	37,05	100
08 mar 2024	36,98	36,98	36,98	36,98	36,91	100
07 mar 2024	37,19	37,19	37,19	37,19	37,12	100
06 mar 2024	36,78	36,78	36,78	36,78	36,70	100
05 mar 2024	36,73	36,73	36,51	36,51	36,44	200
04 mar 2024	36,74	36,74	36,74	36,74	36,67	-
01 mar 2024	36,56	36,56	36,56	36,56	36,48	100
29 feb 2024	36,46	36,46	36,46	36,46	36,39	100
28 feb 2024	36,20	36,20	36,20	36,20	36,13	-
27 feb 2024	36,23	36,23	36,23	36,23	36,16	100
26 feb 2024	36,12	36,12	36,12	36,12	36,05	-
23 feb 2024	36,29	36,29	36,29	36,29	36,22	100
22 feb 2024	36,16	36,16	36,16	36,16	36,09	100
21 feb 2024	35,86	35,86	35,86	35,86	35,79	100
20 feb 2024	35,76	35,76	35,76	35,76	35,69	100
16 feb 2024	35,77	35,77	35,77	35,77	35,70	100
15 feb 2024	35,83	35,83	35,83	35,83	35,76	100
14 feb 2024	35,41	35,43	35,39	35,43	35,36	6.200
13 feb 2024	35,17	35,17	35,17	35,17	35,11	100
12 feb 2024	35,67	35,67	35,67	35,67	35,60	100
09 feb 2024	35,48	35,48	35,48	35,48	35,41	100
08 feb 2024	35,28	35,28	35,28	35,28	35,21	100
07 feb 2024	35,38	35,38	35,38	35,38	35,31	-
06 feb 2024	35,18	35,18	35,18	35,18	35,11	100
05 feb 2024	35,06	35,06	35,06	35,06	34,99	100
02 feb 2024	35,52	35,52	35,52	35,52	35,45	-
01 feb 2024	35,54	35,54	35,54	35,54	35,48	100
31 gen 2024	35,41	35,41	35,41	35,41	35,34	100
30 gen 2024	35,73	35,73	35,73	35,73	35,66	-
29 gen 2024	35,68	35,68	35,68	35,68	35,61	100
26 gen 2024	35,58	35,58	35,51	35,51	35,44	100
25 gen 2024	35,70	35,70	35,70	35,70	35,63	100
24 gen 2024	35,71	35,71	35,44	35,44	35,37	100
23 gen 2024	35,62	35,62	35,62	35,62	35,55	100
22 gen 2024	35,56	35,56	35,56	35,56	35,49	100
19 gen 2024	35,44	35,44	35,44	35,44	35,38	100
18 gen 2024	35,14	35,14	35,14	35,14	35,07	100
17 gen 2024	35,01	35,01	35,01	35,01	34,94	100
16 gen 2024	35,20	35,20	35,20	35,20	35,13	-
12 gen 2024	35,45	35,45	35,45	35,45	35,38	100
11 gen 2024	35,56	35,56	35,56	35,56	35,49	-
10 gen 2024	35,57	35,64	35,57	35,64	35,57	1.500
09 gen 2024	35,72	35,72	35,72	35,72	35,65	100
08 gen 2024	35,97	35,97	35,97	35,97	35,90	100
05 gen 2024	35,66	35,66	35,66	35,66	35,59	100
04 gen 2024	35,55	35,55	35,55	35,55	35,48	100
03 gen 2024	35,59	35,59	35,59	35,59	35,52	100
02 gen 2024	35,86	35,86	35,86	35,86	35,79	100
29 dic 2023	35,87	35,87	35,87	35,87	35,80	100
28 dic 2023	35,98	35,98	35,93	35,93	35,86	100
27 dic 2023	35,87	35,87	35,87	35,87	35,80	100
26 dic 2023	35,84	35,84	35,84	35,84	35,77	100
26 dic 2023	0.507 Dividendo
22 dic 2023	36,02	36,02	36,02	36,02	35,45	100
21 dic 2023	35,80	35,80	35,80	35,80	35,23	100
20 dic 2023	35,97	35,97	35,50	35,50	34,93	300
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...

FTSE MIB34.657,35+318,03(+0,93%)

Dow Jones39.512,84+125,08(+0,32%)

Nasdaq 16.340,87-5,40(-0,03%)

Nikkei 22538.229,11+155,13(+0,41%)

Petrolio78,20-1,06(-1,34%)

Bitcoin EUR56.368,84-2.021,91(-3,46%)

Clearbridge Focus Value ESG ETF (CFCV)

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
78,20
-1,06(-1,34%)

Bitcoin EUR
56.368,84
-2.021,91(-3,46%)