Italia Markets close in 1 hr 25 mins

SPDR Bloomberg Barclays Convertible Securities ETF (CWB)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
67,56-0,82 (-1,20%)
Al 10:04AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 202067,5668,0867,2767,5667,56555.000
18 set 202068,4968,9367,5868,3868,38990.600
17 set 202067,9768,1967,3968,1668,16821.200
16 set 202068,9969,3768,6968,8368,831.787.200
15 set 202068,7169,1468,4468,8468,842.215.500
14 set 202067,1868,1666,8868,1568,151.614.200
11 set 202067,0667,2965,8366,4066,401.180.200
10 set 202067,5368,0366,2866,7866,781.921.100
09 set 202066,7567,4166,4667,0067,002.393.700
08 set 202066,3467,0065,5365,9565,952.061.300
04 set 202068,5569,0966,0767,9867,981.522.800
03 set 202070,2570,2568,1468,7668,764.207.200
02 set 202071,9071,9069,8071,2071,201.234.600
01 set 202070,9871,7270,7671,3871,381.126.800
01 set 20200.104 Dividendo
31 ago 202070,2970,9670,0270,8270,721.691.100
28 ago 202070,1570,4169,8370,0869,98564.000
27 ago 202069,9270,2169,3169,8169,711.517.000
26 ago 202068,8469,8168,8469,5869,48580.100
25 ago 202068,3768,6868,0668,6868,58431.300
24 ago 202068,6868,7767,9368,3368,23599.600
21 ago 202068,0868,4968,0868,2768,17624.200
20 ago 202067,8268,3567,4268,2768,17672.600
19 ago 202068,2268,2967,6967,8267,72355.700
18 ago 202068,2068,2567,6367,9967,891.191.700
17 ago 202066,5467,7366,5167,5667,461.084.700
14 ago 202066,6366,7466,2066,3966,291.461.600
13 ago 202066,0566,8966,0566,4966,39804.100
12 ago 202065,4966,0065,2965,9165,81594.100
11 ago 202065,1365,8664,8564,9264,82961.700
10 ago 202065,8766,2265,0265,4365,331.207.100
07 ago 202066,3266,3765,1765,7465,64805.600
06 ago 202066,5766,5765,8966,2966,19798.200
05 ago 202066,1966,6166,1766,5866,481.095.900
04 ago 202065,7265,9965,4265,9765,871.010.400
03 ago 202064,9365,8164,9065,5765,471.322.700
03 ago 20200.063 Dividendo
31 lug 202065,1665,3664,1364,8964,731.530.700
30 lug 202064,4165,0864,2164,9864,82871.900
29 lug 202063,9064,9563,8964,8064,64914.200
28 lug 202064,3064,4963,8063,8663,70927.700
27 lug 202063,3964,3063,2564,3064,14753.300
24 lug 202063,6163,7462,7563,3863,23650.500
23 lug 202064,7365,0463,5363,9763,81512.500
22 lug 202064,6064,9964,2564,6564,49497.300
21 lug 202065,1465,7864,3964,5864,42724.500
20 lug 202063,4364,8163,4364,6864,52383.500
17 lug 202063,3163,5863,0363,5063,35411.200
16 lug 202063,0963,3762,8363,2563,10640.300
15 lug 202063,3663,7862,9663,7663,60526.600
14 lug 202062,2363,0261,6062,9462,791.176.700
13 lug 202064,1964,9362,5462,5862,431.321.200
10 lug 202063,4663,9863,0063,9063,74818.700
09 lug 202063,3063,4662,4863,3963,24937.200
08 lug 202062,2963,0862,2963,0462,89703.900
07 lug 202062,4962,9362,2862,4062,251.015.000
06 lug 202062,2862,8062,1262,5962,44858.700
02 lug 202061,4161,8661,3561,6561,50949.200
01 lug 202060,3961,0060,1360,9360,781.325.800
01 lug 20200.105 Dividendo
30 giu 202059,6260,5659,6260,5060,252.191.500
29 giu 202059,1359,6658,6659,6359,38838.700
26 giu 202059,5059,7258,9559,1058,85545.400
25 giu 202058,8459,7758,5759,7459,49955.500
24 giu 202060,2360,5158,8659,2559,001.202.800
23 giu 202060,8260,8560,4160,5060,251.193.500
22 giu 202060,1660,4759,9160,3360,08687.800
19 giu 202060,3960,6659,9060,0759,82773.300
18 giu 202059,8360,2159,8360,0959,841.390.100
17 giu 202059,7360,3559,6360,0459,792.918.600
16 giu 202059,7660,0759,0959,7059,451.977.300
15 giu 202056,9959,0456,1358,9558,701.703.600
12 giu 202058,6558,9357,4758,2357,991.418.500
11 giu 202058,6958,7857,4357,6157,372.780.800
10 giu 202059,8360,1459,3759,8359,581.429.300
09 giu 202060,0060,0459,5759,6759,421.551.400
08 giu 202059,8260,2659,5960,2159,961.114.600
05 giu 202059,0659,9958,9059,3559,101.462.100
04 giu 202058,7558,7657,9858,2558,011.192.800
03 giu 202058,4458,7658,1058,6358,391.844.200
02 giu 202057,9058,0057,4157,9257,68867.800
01 giu 202056,8657,6256,5457,4157,17853.600
01 giu 20200.09 Dividendo
29 mag 202055,8256,9355,8056,8256,491.463.000
28 mag 202056,2856,8656,0656,2455,92656.800
27 mag 202056,5556,7455,1156,2855,961.905.500
26 mag 202056,6356,8856,2256,3055,981.730.800
22 mag 202055,3555,8455,1355,7855,461.375.100
21 mag 202055,2655,6154,7555,2554,93857.400
20 mag 202055,2155,4555,0055,3355,011.744.700
19 mag 202054,5655,2454,5054,6454,33537.900
18 mag 202054,8555,0254,4254,6354,32459.800
15 mag 202053,2453,9453,0753,7853,47695.000
14 mag 202052,6753,8452,5253,7853,47509.000
13 mag 202054,2954,4053,0653,4953,18933.300
12 mag 202054,8955,1254,2454,2553,94742.700
11 mag 202054,6755,1054,2754,8754,551.015.000
08 mag 202054,0154,7953,8154,7254,41569.300
07 mag 202053,3154,0052,9953,6853,372.671.800
06 mag 202053,5153,7553,3153,4953,18855.800
*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