Italia markets close in 3 hours 18 minutes

Invesco MSCI Global Timber ETF (CUT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,29-0,03 (-0,10%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202433,4033,4033,2933,2933,29500
06 mag 202433,2233,3233,2033,3233,323.000
03 mag 202433,1033,1733,1033,1733,17500
02 mag 202432,7332,9432,7332,9432,942.500
01 mag 202432,1332,1832,0332,1832,181.200
30 apr 202432,1732,1731,9531,9531,951.300
29 apr 202432,3732,5332,3732,4732,473.200
26 apr 202432,2632,2632,1732,1732,17700
25 apr 202431,8432,0531,8432,0532,05900
24 apr 202432,0532,1632,0332,1632,16700
23 apr 202432,3332,3332,0432,1532,151.200
22 apr 202432,3332,3832,3032,3032,3010.600
19 apr 202432,0432,1931,9332,1732,174.100
18 apr 202431,8431,9331,8031,9131,913.000
17 apr 202432,0132,0931,9331,9331,934.600
16 apr 202432,1032,2731,9232,0932,0910.100
15 apr 202432,9632,9632,3432,4132,41198.700
12 apr 202433,0133,0132,6432,7832,789.400
11 apr 202433,0633,4733,0633,4233,427.900
10 apr 202433,6133,6133,2133,3833,383.300
09 apr 202433,9134,1133,9034,0334,034.200
08 apr 202433,7933,8033,6033,7133,712.100
05 apr 202433,7233,8233,4133,7433,7414.000
04 apr 202434,0234,2033,6333,6333,631.600
03 apr 202433,7533,7533,5233,6433,6410.000
02 apr 202433,8233,8233,6033,6533,654.700
01 apr 202433,9333,9333,6933,8633,865.900
28 mar 202433,6934,0933,6933,9233,921.300
27 mar 202433,9134,0033,8334,0034,003.200
26 mar 202433,6833,8433,6233,6433,64193.700
25 mar 202433,3733,5333,3733,5133,511.900
22 mar 202433,3833,3833,2933,3333,332.700
21 mar 202433,4433,4733,4033,4433,441.700
20 mar 202432,7633,2532,7633,2533,259.400
19 mar 202432,8032,8032,8032,8032,80200
18 mar 202432,6732,6732,3132,3132,315.100
15 mar 202432,3732,5532,3732,5232,522.200
14 mar 202432,3932,3932,2832,3032,302.100
13 mar 202432,6432,8032,5432,5832,582.600
12 mar 202432,5032,6232,5032,6232,62800
11 mar 202432,2832,5332,2732,4932,491.000
08 mar 202432,2032,3932,2032,2032,202.300
07 mar 202431,9932,2231,9932,1532,156.000
06 mar 202431,8631,8831,7031,7331,732.200
05 mar 202431,7531,9231,5631,7431,742.200
04 mar 202431,9631,9631,7231,7431,745.400
01 mar 202431,7531,8731,6831,6831,681.800
29 feb 202431,6731,7331,6731,7331,731.700
28 feb 202431,9931,9931,3631,4431,441.400
27 feb 202431,2531,3231,2531,3231,321.000
26 feb 202430,8931,0030,7831,0031,0014.700
23 feb 202431,3131,3131,0931,1931,191.800
22 feb 202431,1231,2030,8931,1931,194.900
21 feb 202430,9231,1030,8131,0231,0215.700
20 feb 202430,8730,9630,8730,9630,96800
16 feb 202430,7730,8730,5530,7530,753.100
15 feb 202430,4230,6230,4230,5830,5811.400
14 feb 202430,2730,2730,1430,1630,161.600
13 feb 202430,3230,3229,9730,1130,112.700
12 feb 202430,8530,9230,8030,8530,853.500
09 feb 202430,4730,5830,4730,5030,503.800
08 feb 202430,3930,4730,3030,4530,456.600
07 feb 202430,2530,2530,0530,1630,162.400
06 feb 202429,8029,9029,8029,9029,901.800
05 feb 202429,8829,8829,5129,7529,758.300
02 feb 202430,2630,3329,9129,9829,9817.100
01 feb 202430,3430,4630,3330,3930,393.900
31 gen 202431,0631,0630,5230,5230,52800
30 gen 202431,0531,0530,8730,9630,966.100
29 gen 202431,2431,2430,9631,1931,194.600
26 gen 202431,3731,4331,2431,4331,435.700
25 gen 202431,0431,2131,0431,1731,173.700
24 gen 202430,9631,1230,7530,7530,752.200
23 gen 202430,7530,8430,7530,8430,843.500
22 gen 202430,6830,7930,6430,7230,722.800
19 gen 202430,6830,8230,4730,8230,824.300
18 gen 202430,8330,8930,6030,7530,755.400
17 gen 202430,9230,9230,4130,8130,812.900
16 gen 202431,3731,3731,1131,1831,182.600
12 gen 202431,8131,8131,6331,6631,662.400
11 gen 202431,4731,7231,4031,7231,722.300
10 gen 202431,7631,7631,5731,6631,661.800
09 gen 202431,9431,9431,7331,8731,872.100
08 gen 202431,9132,1831,9132,1732,171.200
05 gen 202431,6931,8631,6931,8631,861.200
04 gen 202431,6031,8931,6031,7531,752.500
03 gen 202431,7931,8031,6031,6331,633.700
02 gen 202432,0332,0331,7231,7931,799.900
29 dic 202332,0932,2132,0632,0632,061.100
28 dic 202332,3032,3632,1332,2232,227.100
27 dic 202332,4332,4532,3332,3332,332.000
26 dic 202332,2632,3032,1132,2532,255.000
22 dic 202332,2632,2732,0432,1732,174.700
21 dic 202332,0532,1031,9332,1032,102.400
20 dic 202332,0832,1531,6931,6931,693.100
19 dic 202332,0432,0731,9232,0532,053.000
18 dic 202332,1532,1531,4831,6831,685.100
18 dic 20230.782 Dividendo
15 dic 202332,5932,5932,3032,3031,523.100
14 dic 202332,1432,7032,1432,4131,637.100
*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...