Italia markets close in 31 minutes

iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,73-0,32 (-1,16%)
In data: 10:50AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202427,0227,0226,6326,7326,7335.183
31 mag 202427,3227,3426,9627,0427,04106.300
30 mag 202427,4027,4927,2127,2327,23116.100
29 mag 202427,7427,7727,5627,5627,56142.800
28 mag 202427,6127,8327,5827,8327,83100.200
24 mag 202427,2127,3027,1627,2627,26151.000
23 mag 202427,4627,4927,0527,1127,11317.200
22 mag 202427,3627,4227,2127,2427,24217.700
21 mag 202427,5627,6727,4427,5527,55105.100
20 mag 202427,4627,6927,4627,6327,63360.100
17 mag 202427,4027,5127,3527,5127,51173.600
16 mag 202427,2627,2927,1827,2627,2681.100
15 mag 202426,9727,1626,8627,1627,16285.400
14 mag 202426,9827,1026,9126,9926,9996.800
13 mag 202427,0927,2127,0327,1327,1397.000
10 mag 202427,2227,2226,9927,0127,01106.800
09 mag 202427,1527,1727,0327,1727,1777.800
08 mag 202426,8827,1026,8627,0627,0688.800
07 mag 202427,0027,1826,9927,1127,11108.400
06 mag 202426,9827,1626,9827,0827,08122.500
03 mag 202426,9626,9726,8626,9026,90133.400
02 mag 202426,8526,9526,7426,8826,887.421.300
01 mag 202427,1327,2526,8226,8226,82173.400
30 apr 202427,4927,5027,2227,3327,33131.000
29 apr 202427,8327,8627,6627,6927,691.855.900
26 apr 202427,9327,9327,7527,8227,8247.800
25 apr 202427,5727,8227,5227,8127,811.434.300
24 apr 202427,6327,7327,5727,6627,66138.900
23 apr 202427,2627,6627,2627,6327,63202.600
22 apr 202427,2927,5127,2527,5027,5046.300
19 apr 202427,3727,5927,3727,4827,48181.800
18 apr 202427,4027,4727,2827,3327,3361.900
17 apr 202427,6227,7727,3327,3927,3966.500
16 apr 202427,7727,8527,6627,7927,79279.300
15 apr 202427,7927,8927,5927,8427,84316.500
12 apr 202428,1328,2227,7427,7627,76687.900
11 apr 202427,8027,8027,6127,8027,80300.400
10 apr 202427,7427,8627,5627,8527,85136.800
09 apr 202427,8727,9127,6627,7027,7086.000
08 apr 202427,9627,9927,6627,8627,86386.800
05 apr 202427,9428,0727,8427,9027,9079.800
04 apr 202427,6127,9527,5227,8427,84112.500
03 apr 202427,6027,6927,5627,6727,67169.700
02 apr 202427,3727,4627,2727,4327,4358.300
01 apr 202426,8327,9026,8327,1627,16165.100
28 mar 202426,8127,0626,7927,0027,0093.100
27 mar 202426,5526,7026,5526,6926,6967.100
26 mar 202426,8826,8826,6526,6626,6658.000
25 mar 202426,7426,9826,7426,8626,8694.300
22 mar 202426,7326,7326,5726,6226,6289.100
21 mar 202426,7626,7626,5826,7126,71128.200
20 mar 202426,7126,8026,6026,7826,7885.000
19 mar 202426,9327,0226,9026,9726,9777.500
18 mar 202426,7526,9926,7326,9426,9498.800
15 mar 202426,4926,6626,4526,6126,6165.200
14 mar 202426,4726,6026,4426,5126,51200.000
13 mar 202426,2626,4026,2326,3626,3690.000
12 mar 202425,9426,0925,8825,9725,9796.300
11 mar 202425,7826,0425,7226,0026,00106.000
08 mar 202425,8825,9225,7125,8325,83146.400
07 mar 202425,8226,0525,7925,9725,9783.300
06 mar 202425,8425,9625,8125,8125,81110.800
05 mar 202425,7525,8025,6425,6725,67157.500
04 mar 202425,9225,9425,7625,8125,8184.100
01 mar 202425,7625,9325,7325,8125,81149.100
29 feb 202425,6025,7625,5525,6325,6363.200
28 feb 202425,7825,8225,6125,6325,63102.600
27 feb 202425,7625,8525,7625,8225,8295.300
26 feb 202425,4925,7625,4925,6925,6981.100
23 feb 202425,5225,5725,4525,4825,48265.600
22 feb 202425,5625,7925,5425,7625,76230.800
21 feb 202425,5725,7225,5725,6725,67914.200
20 feb 202425,7425,7525,5325,6525,6594.000
16 feb 202425,6425,7725,6125,7425,7465.200
15 feb 202425,5725,8225,5725,6925,6995.600
14 feb 202425,8425,9325,5625,5625,56115.500
13 feb 202425,8725,9425,7825,8125,81119.100
12 feb 202425,8425,9425,8225,8925,89558.200
09 feb 202425,8725,9625,8025,8925,89157.600
08 feb 202425,6425,8225,6425,8025,80225.800
07 feb 202425,4725,5725,4525,5725,5798.800
06 feb 202425,3725,5025,3525,4225,4284.900
05 feb 202425,2425,3525,1125,3525,35288.000
02 feb 202425,2525,3125,1525,2325,23120.100
01 feb 202425,7925,8825,4025,4825,48155.700
31 gen 202425,9826,0025,7425,7925,7999.700
30 gen 202425,8226,0725,8126,0626,06117.500
29 gen 202425,9325,9325,7725,8925,89107.300
26 gen 202425,8426,0625,6726,0626,06514.500
25 gen 202425,7825,9325,6725,8925,89227.600
24 gen 202425,5225,6625,4525,6425,64151.200
23 gen 202425,2825,4825,2825,4325,43100.900
22 gen 202425,0925,3925,0925,2825,28283.600
19 gen 202425,2725,3325,0725,1225,12122.300
18 gen 202424,9925,2224,9125,1825,18170.300
17 gen 202424,8125,0124,8025,0125,01168.400
16 gen 202425,2425,2424,9925,0025,00159.100
12 gen 202425,4825,5525,1125,1925,19115.000
11 gen 202425,2725,3025,0725,1525,15148.000
10 gen 202425,1725,2224,8724,9424,94188.400
*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...