CWB - SPDR Bloomberg Barclays Convertible Securities ETF

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 201954,6754,6854,4754,4954,49422.226
06 dic 201954,6854,9854,5754,6354,63516.400
05 dic 201954,4254,5054,2654,3854,38888.800
04 dic 201954,4554,5354,2654,4154,411.226.100
03 dic 201953,9654,2053,8454,1954,191.140.200
02 dic 201954,7154,7454,1054,3254,321.258.200
02 dic 20190.083 Dividendo
29 nov 201954,7254,7854,6054,7054,62293.400
27 nov 201954,8254,8454,6954,8054,72920.100
26 nov 201954,7054,7154,5154,6954,61722.800
25 nov 201954,3554,6454,3554,6454,56588.400
22 nov 201954,2954,2953,9854,1854,10610.400
21 nov 201954,1854,2154,0154,0553,97343.000
20 nov 201954,1854,2853,9054,1454,06457.000
19 nov 201954,1454,3254,0254,2454,16465.600
18 nov 201953,8654,1153,7754,0553,97722.300
15 nov 201953,8654,0153,7754,0153,93440.800
14 nov 201953,5653,7353,5653,6753,59563.600
13 nov 201953,6753,7953,5053,6753,59541.900
12 nov 201953,6953,8653,6153,7353,65332.500
11 nov 201953,5053,7953,5053,7453,66955.700
08 nov 201953,4453,6653,3953,6553,57549.300
07 nov 201953,6353,7053,4153,4853,401.000.100
06 nov 201953,5153,5153,2553,3353,251.050.500
05 nov 201953,7653,7653,4753,5653,48704.500
04 nov 201953,7553,7753,5753,6953,61529.200
01 nov 201953,3353,5053,2353,5053,421.240.900
01 nov 20190.084 Dividendo
31 ott 201953,3853,3853,0253,2553,09455.400
30 ott 201953,2353,3953,1153,3853,21336.200
29 ott 201953,3053,4053,1753,1953,03331.000
28 ott 201953,2753,4253,2653,3653,19358.700
25 ott 201952,9353,1952,8753,1653,00385.200
24 ott 201952,7052,9152,6752,8652,70633.500
23 ott 201952,7452,7452,4652,5752,41627.800
22 ott 201952,9352,9352,6352,6452,48534.800
21 ott 201952,8652,8752,6952,7952,63528.400
18 ott 201952,8752,9052,4252,6652,50303.200
17 ott 201953,0053,0152,8652,9452,78420.600
16 ott 201953,0053,0252,6852,7652,60419.600
15 ott 201952,9053,0852,7553,0152,85379.200
14 ott 201952,5452,7652,5052,7152,55623.300
11 ott 201952,5352,8551,8952,7152,55456.600
10 ott 201952,0152,2751,9852,1251,96425.400
09 ott 201952,1452,1451,9052,0251,86468.500
08 ott 201952,2252,2251,7451,7851,62528.000
07 ott 201952,3552,5752,3552,3952,23904.600
04 ott 201952,1952,4152,0652,4052,24655.200
03 ott 201951,6152,0051,1751,9351,77554.200
02 ott 201951,8352,0051,4951,6651,50766.400
01 ott 201952,3552,7852,0152,0151,85751.100
01 ott 20190.101 Dividendo
30 set 201952,0652,5252,0652,4552,19600.400
27 set 201952,6452,6451,9752,1351,87441.100
26 set 201952,6952,6952,4252,5852,32301.000
25 set 201952,5252,7752,3052,6952,43594.700
24 set 201953,2453,2452,5152,5552,29841.700
23 set 201952,9253,2252,9253,1252,85457.800
20 set 201953,2953,3152,9353,1052,83437.300
19 set 201953,2553,3853,1853,2252,95362.300
18 set 201953,0653,2952,9153,2152,94588.900
17 set 201953,2353,3253,1253,3053,03523.200
16 set 201953,0053,3052,9053,2152,943.420.500
13 set 201953,2453,2553,0453,1652,89968.100
12 set 201953,2653,3753,1153,1652,89260.200
11 set 201952,7053,0852,6453,0352,76369.000
10 set 201952,6952,7152,4052,6852,42604.600
09 set 201953,1053,2052,5752,7452,48241.700
06 set 201952,8353,1052,8352,8952,62488.500
05 set 201952,8852,9952,7352,8452,58844.400
04 set 201952,7152,7152,5352,6752,41512.200
03 set 201952,4852,5752,2652,3752,11477.000
03 set 20190.085 Dividendo
30 ago 201952,9252,9852,5752,6952,34479.200
29 ago 201952,7252,9252,6352,8152,46271.300
28 ago 201952,2852,4952,1452,4052,05341.700
27 ago 201952,5152,6752,1552,3552,00271.500
26 ago 201952,4852,4852,1452,3351,98293.400
23 ago 201952,6552,8551,9552,1851,83474.100
22 ago 201952,9352,9352,5552,7352,38258.000
21 ago 201952,9452,9452,7252,7852,43313.800
20 ago 201952,3652,7152,3652,7152,36317.300
19 ago 201952,7852,8152,5852,6252,27468.800
16 ago 201952,1952,4352,0752,4052,05415.700
15 ago 201952,0052,0751,7551,9951,65672.200
14 ago 201952,2152,3951,9351,9451,60839.600
13 ago 201952,3752,9752,0152,7952,44379.300
12 ago 201952,5552,6652,2752,3652,01477.500
09 ago 201952,7652,9952,6652,7952,44440.000
08 ago 201952,5053,0452,3253,0452,69836.700
07 ago 201951,8752,3951,7752,3251,97688.300
06 ago 201952,2252,2251,7852,0851,741.316.400
05 ago 201952,1852,3051,5551,8651,521.410.900
02 ago 201953,1353,1352,6352,8152,461.182.800
01 ago 201953,5953,9253,1053,3052,951.538.300
01 ago 20190.081 Dividendo
31 lug 201953,9953,9953,3153,6353,19479.300
30 lug 201953,7854,0353,7853,9253,48778.400
29 lug 201954,1654,1653,6853,9853,54696.200
26 lug 201954,1354,1854,0554,1653,72476.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità