Yahoo

Mail

Italia markets close in 1 hour 30 minutes

FTSE MIB
34.183,29
+31,88(+0,09%)
Dow Jones
39.128,01
+71,62(+0,18%)
Nasdaq
16.280,81
-21,95(-0,13%)
Nikkei 225
38.073,98
-128,39(-0,34%)
Petrolio
79,24
+0,25(+0,32%)
Bitcoin EUR
56.790,63
-1.126,86(-1,95%)

Invesco Treasury Collateral ETF (CLTL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

105,40

+0,00

(+0,00%)

In data: 03:54PM EDT. Mercato aperto.

Periodo di tempo:

09 mag 2023 - 09 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mag 2024	105,56	105,59	105,56	105,59	105,59	50.359
07 mag 2024	105,53	105,57	105,53	105,56	105,56	53.982
06 mag 2024	105,59	105,59	105,55	105,55	105,55	147.048
03 mag 2024	105,48	105,58	105,48	105,58	105,58	130.241
02 mag 2024	105,48	105,51	105,48	105,51	105,51	195.314
01 mag 2024	105,47	105,48	105,46	105,46	105,46	128.253
30 apr 2024	105,42	105,46	105,42	105,44	105,44	93.458
29 apr 2024	105,43	105,45	105,43	105,44	105,44	56.099
26 apr 2024	105,44	105,44	105,41	105,43	105,43	96.271
25 apr 2024	105,39	105,42	105,39	105,41	105,41	80.610
24 apr 2024	105,38	105,38	105,36	105,37	105,37	105.267
23 apr 2024	105,36	105,36	105,35	105,36	105,36	96.620
22 apr 2024	105,40	105,40	105,33	105,35	105,35	297.594
22 apr 2024	0.4343 Dividendo
19 apr 2024	105,75	105,77	105,75	105,77	105,34	214.982
18 apr 2024	105,72	105,74	105,72	105,73	105,30	220.021
17 apr 2024	105,70	105,71	105,68	105,69	105,26	175.947
16 apr 2024	105,67	105,69	105,67	105,68	105,25	122.494
15 apr 2024	105,64	105,68	105,64	105,68	105,25	145.025
12 apr 2024	105,69	105,69	105,59	105,59	105,16	66.973
11 apr 2024	105,63	105,64	105,63	105,64	105,21	211.387
10 apr 2024	105,60	105,61	105,59	105,60	105,16	105.486
09 apr 2024	105,58	105,61	105,58	105,60	105,17	94.012
08 apr 2024	105,59	105,59	105,58	105,58	105,15	80.548
05 apr 2024	105,58	105,58	105,56	105,57	105,14	74.626
04 apr 2024	105,56	105,58	105,55	105,57	105,13	1.705.548
03 apr 2024	105,50	105,54	105,50	105,54	105,11	59.943
02 apr 2024	105,47	105,51	105,47	105,50	105,07	427.426
01 apr 2024	105,28	105,49	105,28	105,47	105,04	245.026
28 mar 2024	105,47	105,50	105,46	105,47	105,04	61.581
27 mar 2024	105,45	105,47	105,44	105,46	105,03	453.864
26 mar 2024	105,44	105,44	105,40	105,42	104,99	120.630
25 mar 2024	105,39	105,41	105,38	105,39	104,96	52.345
22 mar 2024	105,38	105,38	105,36	105,38	104,95	218.767
21 mar 2024	105,34	105,37	105,34	105,35	104,92	124.455
20 mar 2024	105,30	105,32	105,29	105,30	104,87	81.478
19 mar 2024	105,27	105,30	105,27	105,28	104,85	50.646
18 mar 2024	105,26	105,28	105,26	105,27	104,84	123.347
18 mar 2024	0.43903 Dividendo
15 mar 2024	105,70	105,71	105,68	105,71	104,84	62.775
14 mar 2024	105,71	105,71	105,67	105,68	104,80	94.904
13 mar 2024	105,69	105,69	105,64	105,64	104,77	61.499
12 mar 2024	105,66	105,66	105,63	105,63	104,76	52.161
11 mar 2024	105,61	105,63	105,61	105,61	104,74	70.088
08 mar 2024	105,63	105,63	105,61	105,61	104,74	45.433
07 mar 2024	105,60	105,61	105,59	105,59	104,72	241.279
06 mar 2024	105,55	105,57	105,55	105,56	104,68	99.519
05 mar 2024	105,53	105,59	105,51	105,59	104,72	63.767
04 mar 2024	105,52	105,53	105,51	105,52	104,65	173.298
01 mar 2024	105,43	105,52	105,43	105,51	104,64	119.690
29 feb 2024	105,50	105,50	105,48	105,49	104,62	194.552
28 feb 2024	105,42	105,45	105,42	105,45	104,58	67.216
27 feb 2024	105,42	105,43	105,41	105,42	104,55	64.256
26 feb 2024	105,41	105,43	105,41	105,41	104,54	65.227
23 feb 2024	105,40	105,42	105,34	105,34	104,47	138.772
22 feb 2024	105,42	105,42	105,38	105,38	104,51	151.844
21 feb 2024	105,37	105,37	105,34	105,36	104,49	66.153
20 feb 2024	105,35	105,37	105,34	105,34	104,47	166.428
20 feb 2024	0.46277 Dividendo
16 feb 2024	105,79	105,79	105,77	105,79	104,46	80.029
15 feb 2024	105,76	105,78	105,76	105,76	104,43	124.581
14 feb 2024	105,72	105,77	105,69	105,77	104,44	74.216
13 feb 2024	105,73	105,73	105,69	105,69	104,36	85.276
12 feb 2024	105,69	105,72	105,68	105,68	104,35	737.257
09 feb 2024	105,72	105,72	105,68	105,70	104,37	55.130
08 feb 2024	105,71	105,71	105,68	105,68	104,35	139.307
07 feb 2024	105,67	105,67	105,64	105,64	104,32	30.046
06 feb 2024	105,63	105,66	105,61	105,66	104,33	61.387
05 feb 2024	105,63	105,66	105,60	105,66	104,33	147.799
02 feb 2024	105,62	105,64	105,59	105,59	104,26	89.673
01 feb 2024	105,63	105,63	105,61	105,61	104,28	258.085
31 gen 2024	105,58	105,59	105,57	105,57	104,24	156.095
30 gen 2024	105,62	105,62	105,55	105,55	104,22	97.243
29 gen 2024	105,53	105,55	105,53	105,53	104,20	92.740
26 gen 2024	105,54	105,54	105,52	105,52	104,19	195.117
25 gen 2024	105,50	105,51	105,50	105,50	104,17	67.193
24 gen 2024	105,55	105,55	105,44	105,45	104,12	57.081
23 gen 2024	105,46	105,46	105,44	105,45	104,12	45.309
22 gen 2024	105,52	105,52	105,42	105,43	104,11	146.526
22 gen 2024	0.45463 Dividendo
19 gen 2024	105,89	105,89	105,87	105,87	104,09	127.070
18 gen 2024	105,91	105,91	105,86	105,86	104,08	188.596
17 gen 2024	106,23	106,23	105,81	105,82	104,04	77.520
16 gen 2024	105,84	105,84	105,81	105,82	104,04	62.043
12 gen 2024	105,82	105,83	105,82	105,83	104,05	80.156
11 gen 2024	105,70	105,80	105,70	105,80	104,02	309.391
10 gen 2024	105,75	105,75	105,71	105,73	103,95	52.213
09 gen 2024	105,72	105,72	105,69	105,71	103,93	53.384
08 gen 2024	105,65	105,70	105,65	105,68	103,90	137.666
05 gen 2024	105,60	105,68	105,60	105,68	103,90	87.331
04 gen 2024	105,68	105,68	105,64	105,66	103,88	107.267
03 gen 2024	105,56	105,63	105,56	105,62	103,84	129.534
02 gen 2024	105,53	105,61	105,53	105,60	103,82	181.892
29 dic 2023	105,58	105,61	105,58	105,61	103,83	56.821
28 dic 2023	105,53	105,58	105,53	105,56	103,78	99.683
27 dic 2023	105,54	105,54	105,52	105,53	103,75	98.454
26 dic 2023	105,53	105,53	105,49	105,50	103,73	69.808
22 dic 2023	105,50	105,50	105,43	105,46	103,69	98.564
21 dic 2023	105,50	105,50	105,47	105,47	103,70	179.374
20 dic 2023	105,38	105,41	105,20	105,20	103,43	89.867
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 MIB34.183,29+31,88(+0,09%)

Dow Jones39.128,01+71,62(+0,18%)

Nasdaq 16.280,81-21,95(-0,13%)

Nikkei 22538.073,98-128,39(-0,34%)

Petrolio79,24+0,25(+0,32%)

Bitcoin EUR56.790,63-1.126,86(-1,95%)

Invesco Treasury Collateral ETF (CLTL)

FTSE MIB
34.183,29
+31,88(+0,09%)

Dow Jones
39.128,01
+71,62(+0,18%)

Nasdaq
16.280,81
-21,95(-0,13%)

Nikkei 225
38.073,98
-128,39(-0,34%)

Petrolio
79,24
+0,25(+0,32%)

Bitcoin EUR
56.790,63
-1.126,86(-1,95%)