Italia markets close in 7 hours 57 minutes

Cabana Target Leading Sector Moderate ETF (CLSM)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,82+0,11 (+0,56%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202419,7719,8719,7419,8219,8218.400
19 apr 202419,7519,7819,7019,7019,7034.000
18 apr 202419,8319,8519,7519,7719,7735.000
17 apr 202419,8919,8919,7919,8119,8129.300
16 apr 202419,8819,9419,8619,8919,8927.300
15 apr 202420,0720,0919,9119,9619,9696.000
12 apr 202420,1420,1420,0720,0920,0917.500
11 apr 202420,2320,2720,1020,2620,2659.800
10 apr 202420,1620,1820,1220,1420,1413.600
09 apr 202420,3720,3820,3020,3820,3830.700
08 apr 202420,3720,3720,3220,3320,3328.000
05 apr 202420,2220,3420,2220,3220,3219.000
04 apr 202420,4120,4420,1920,2120,2121.800
03 apr 202420,3120,3620,2920,3120,3142.700
02 apr 202420,2920,3020,2720,3020,3079.700
01 apr 202420,4020,4120,3720,3920,39163.300
28 mar 202420,4920,5020,4620,5020,5039.400
27 mar 202420,3820,4520,3620,4520,4529.300
26 mar 202420,3520,3620,3120,3120,3163.400
25 mar 202420,3720,3720,3320,3420,3455.800
22 mar 202420,4320,4620,3920,3920,3937.800
21 mar 202420,4620,4820,4220,4220,4231.100
20 mar 202420,2820,3820,2820,3720,3719.700
19 mar 202420,2020,3020,2020,2620,2622.900
18 mar 202420,2120,2320,1520,2120,2157.400
15 mar 202420,1820,1820,1420,1820,1836.100
14 mar 202420,3020,3120,1720,2720,2767.200
13 mar 202420,3220,3520,2920,3120,3133.200
12 mar 202420,2620,3320,2220,3320,3359.200
11 mar 202420,2420,2620,1820,2620,2652.100
08 mar 202420,3520,3720,2620,2920,29112.700
07 mar 202420,2920,3420,2820,3420,3472.800
06 mar 202420,1720,2620,1720,1920,1921.500
05 mar 202420,2320,2320,0520,1020,1082.100
04 mar 202420,2120,2920,1720,2520,2511.500
01 mar 202420,0920,2320,0920,1820,1881.400
29 feb 202420,0920,1320,0620,1220,1252.100
28 feb 202420,0120,0620,0120,0220,0260.900
27 feb 202419,9920,0219,9620,0220,0296.300
26 feb 202420,0020,0119,9619,9719,9736.900
23 feb 202420,0320,0620,0120,0220,0233.700
22 feb 202419,9419,9919,9419,9719,9733.400
21 feb 202419,7719,8219,7319,8019,8055.300
20 feb 202419,7819,7919,7319,7719,7742.900
16 feb 202419,8919,9019,8219,8219,8224.000
15 feb 202419,9019,9419,8419,9419,9443.300
14 feb 202419,7719,8219,7619,8219,8236.400
13 feb 202419,7319,7519,6619,7419,7452.300
12 feb 202419,8920,0119,8819,9819,98109.400
09 feb 202419,8619,9119,8419,9119,9117.800
08 feb 202419,9019,9219,8719,9219,9227.300
07 feb 202419,9819,9919,9519,9819,9862.400
06 feb 202419,8619,9419,8619,9219,92100.400
05 feb 202419,8619,9319,8119,8119,8146.500
02 feb 202420,0620,1320,0320,0820,0842.600
01 feb 202420,0220,1819,9620,1820,1838.700
31 gen 202420,0520,1419,9419,9919,9944.500
30 gen 202419,9420,0619,9420,0320,0345.900
29 gen 202419,8719,9819,8719,9519,9517.700
26 gen 202419,8619,8919,8519,8619,8633.100
25 gen 202419,7819,8519,7119,8519,8523.700
24 gen 202419,8719,8719,6619,7019,7027.500
23 gen 202419,7819,8219,7519,8019,8024.700
22 gen 202419,7919,7919,7019,7719,7743.800
19 gen 202419,6919,8119,6819,7719,7740.500
18 gen 202419,6919,7519,6319,7519,7510.200
17 gen 202419,8820,0319,7019,8019,8047.700
16 gen 202420,0820,1320,0020,0520,05134.500
12 gen 202420,2420,2720,1320,2120,21189.500
11 gen 202420,2320,2320,0020,1020,10147.200
10 gen 202420,3020,3420,2020,2220,224.905.000
09 gen 202420,2620,3420,2620,3120,318.200
08 gen 202420,2420,3420,2420,2920,2911.400
05 gen 202420,1420,3620,1420,2120,2119.700
04 gen 202420,3120,3320,2420,2520,2519.800
03 gen 202420,3620,3820,2920,3220,3251.800
02 gen 202420,2720,5020,2720,4720,4757.700
29 dic 202320,4220,4620,3720,3820,3822.700
28 dic 202320,4620,5020,4520,4920,4925.700
27 dic 202320,3920,4820,3820,4820,4818.900
26 dic 202320,2720,3720,2720,3320,3312.600
26 dic 20230.526 Dividendo
22 dic 202320,8220,8220,7120,7720,2412.200
21 dic 202320,7120,7820,6220,7420,2124.200
20 dic 202320,8220,9020,6320,6320,1120.300
19 dic 202320,8520,8820,8220,8520,3231.400
18 dic 202320,7420,7820,7120,7120,197.700
15 dic 202320,8120,8120,7020,7120,1925.500
14 dic 202320,8420,9120,8120,8620,3310.300
13 dic 202320,4620,7120,4320,7020,1816.000
12 dic 202320,3320,4120,3320,4119,8926.200
11 dic 202320,2420,3520,2420,3519,8313.300
08 dic 202320,2820,2920,2320,2819,7717.900
07 dic 202320,2820,3420,2820,2919,7820.300
06 dic 202320,3020,3220,2520,3019,7922.600
05 dic 202320,2220,2620,2120,2219,7123.100
04 dic 202320,2620,3120,2320,2919,7819.000
01 dic 202320,2220,3120,2220,3119,7916.900
30 nov 202320,0820,1120,0820,1119,6016.900
29 nov 202320,0820,1220,0420,0919,5827.300
*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...