CWB - SPDR Bloomberg Barclays Convertible Securities ETF

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202060,1160,1459,6059,7959,79761.300
20 feb 202060,3360,4959,6460,2560,251.392.200
19 feb 202060,0960,5260,0760,3860,38684.700
18 feb 202059,6959,9259,6659,9159,91680.600
14 feb 202059,5359,8059,5359,6959,69616.900
13 feb 202059,1559,6659,1059,5459,54794.800
12 feb 202059,2959,3759,1359,3259,321.397.000
11 feb 202058,9959,1958,8659,0559,052.540.800
10 feb 202058,4158,7958,4158,6858,68732.700
07 feb 202058,4558,5558,2858,3358,33948.500
06 feb 202058,4958,8558,1658,5358,531.576.300
05 feb 202059,2959,3358,5158,5358,532.076.900
04 feb 202058,3759,4058,2159,0459,042.296.400
03 feb 202057,2857,9957,2557,9357,931.092.400
03 feb 20200.086 Dividendo
31 gen 202057,7757,7757,1757,2457,151.312.100
30 gen 202057,3757,8157,3757,7957,701.221.200
29 gen 202057,6857,6857,4257,5057,41833.400
28 gen 202057,2657,5957,2457,5657,471.881.600
27 gen 202056,9557,2356,6957,0756,981.190.300
24 gen 202058,1458,1457,3657,6657,571.637.400
23 gen 202057,7557,9457,5957,8857,79796.100
22 gen 202057,8158,1257,7857,8557,76752.500
21 gen 202057,4357,6857,3357,6057,511.143.500
17 gen 202057,7457,7457,5057,6257,53795.600
16 gen 202057,3557,5657,3157,5557,461.569.800
15 gen 202057,2557,4957,2057,3357,24930.700
14 gen 202057,1357,3657,0057,2957,202.291.400
13 gen 202056,9657,1956,8657,1457,05938.900
10 gen 202056,9656,9656,7056,7556,66786.600
09 gen 202056,9256,9256,6456,8756,78602.600
08 gen 202056,4556,8056,4456,6656,57724.300
07 gen 202056,1856,4856,1156,4556,371.081.500
06 gen 202055,6057,0055,5156,1156,031.222.900
03 gen 202055,6355,9755,5955,9055,82777.900
02 gen 202055,6955,9855,6255,9855,901.207.700
31 dic 201955,2955,5055,2255,5055,42538.300
30 dic 201955,6055,6055,1755,4055,32606.100
27 dic 201955,8155,8355,4655,5855,50703.900
26 dic 201955,5455,6955,5355,6955,61391.700
24 dic 201955,4055,5255,3955,4555,37226.800
23 dic 201955,3155,4555,2555,3855,30550.900
20 dic 201955,2955,2955,1155,2755,19939.800
20 dic 20190.707 Dividendo
19 dic 201955,4855,7655,4655,7654,97737.500
18 dic 201955,3155,5255,2955,4754,681.155.800
17 dic 201955,4055,4155,2455,3154,53724.300
16 dic 201955,1755,4255,0155,3754,59563.300
13 dic 201954,7855,0854,7654,8754,09644.800
12 dic 201954,6155,1254,5454,8054,02961.400
11 dic 201954,4754,7854,4254,6053,83442.300
10 dic 201954,6354,6354,4054,4353,66357.200
09 dic 201954,6754,6854,4654,4953,72422.200
06 dic 201954,6854,9854,5754,6353,86516.400
05 dic 201954,4254,5054,2654,3853,61888.800
04 dic 201954,4554,5354,2654,4153,641.226.100
03 dic 201953,9654,2053,8454,1953,421.140.200
02 dic 201954,7154,7454,1054,3253,551.258.200
02 dic 20190.083 Dividendo
29 nov 201954,7254,7854,6054,7053,84293.400
27 nov 201954,8254,8454,6954,8053,94920.100
26 nov 201954,7054,7154,5154,6953,83722.800
25 nov 201954,3554,6454,3554,6453,78588.400
22 nov 201954,2954,2953,9854,1853,33610.400
21 nov 201954,1854,2154,0154,0553,20343.000
20 nov 201954,1854,2853,9054,1453,29457.000
19 nov 201954,1454,3254,0254,2453,39465.600
18 nov 201953,8654,1153,7754,0553,20722.300
15 nov 201953,8654,0153,7754,0153,16440.800
14 nov 201953,5653,7353,5653,6752,83563.600
13 nov 201953,6753,7953,5053,6752,83541.900
12 nov 201953,6953,8653,6153,7352,89332.500
11 nov 201953,5053,7953,5053,7452,90955.700
08 nov 201953,4453,6653,3953,6552,81549.300
07 nov 201953,6353,7053,4153,4852,641.000.100
06 nov 201953,5153,5153,2553,3352,491.050.500
05 nov 201953,7653,7653,4753,5652,72704.500
04 nov 201953,7553,7753,5753,6952,85529.200
01 nov 201953,3353,5053,2353,5052,661.240.900
01 nov 20190.084 Dividendo
31 ott 201953,3853,3853,0253,2552,33455.400
30 ott 201953,2353,3953,1153,3852,46336.200
29 ott 201953,3053,4053,1753,1952,27331.000
28 ott 201953,2753,4253,2653,3652,44358.700
25 ott 201952,9353,1952,8753,1652,25385.200
24 ott 201952,7052,9152,6752,8651,95633.500
23 ott 201952,7452,7452,4652,5751,67627.800
22 ott 201952,9352,9352,6352,6451,73534.800
21 ott 201952,8652,8752,6952,7951,88528.400
18 ott 201952,8752,9052,4252,6651,75303.200
17 ott 201953,0053,0152,8652,9452,03420.600
16 ott 201953,0053,0252,6852,7651,85419.600
15 ott 201952,9053,0852,7553,0152,10379.200
14 ott 201952,5452,7652,5052,7151,80623.300
11 ott 201952,5352,8551,8952,7151,80456.600
10 ott 201952,0152,2751,9852,1251,22425.400
09 ott 201952,1452,1451,9052,0251,12468.500
08 ott 201952,2252,2251,7451,7850,89528.000
07 ott 201952,3552,5752,3552,3951,49904.600
04 ott 201952,1952,4152,0652,4051,50655.200
*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