Italia markets closed

SPDR Bloomberg Barclays Convertible Securities ETF (CWB)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
86,43-1,34 (-1,53%)
Al 1:12PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 202187,8088,1486,3686,4386,43495.711
02 mar 202189,0389,3487,6987,7787,77836.400
01 mar 202187,8889,1687,7389,0789,071.496.500
01 mar 20210.122 Dividendo
26 feb 202187,1587,7485,5586,9886,861.380.600
25 feb 202189,5189,6386,1286,1986,071.459.300
24 feb 202188,4789,4187,7789,1589,021.350.700
23 feb 202187,9688,8884,9088,4788,353.607.500
22 feb 202190,9491,1888,9988,9988,871.987.800
19 feb 202191,0692,2691,0591,6191,48721.500
18 feb 202190,4491,0289,6790,7890,65887.900
17 feb 202191,4291,4490,2091,3591,221.210.000
16 feb 202192,5192,9791,4191,8691,73659.700
12 feb 202191,5892,2791,0892,2092,07674.400
11 feb 202191,3792,1891,0891,6891,55764.600
10 feb 202191,5391,7990,1091,0090,87969.400
09 feb 202191,0391,4090,7091,0990,96766.300
08 feb 202190,0991,0590,0990,7090,571.247.300
05 feb 202189,4190,0689,1589,8389,70851.300
04 feb 202188,4689,0988,3589,0988,97843.800
03 feb 202188,5988,5987,7488,1288,001.366.300
02 feb 202187,4688,1287,1888,0287,901.570.700
01 feb 202184,9586,5384,9286,3986,271.388.800
01 feb 20210.044 Dividendo
29 gen 202185,3885,6683,9984,5984,432.759.100
28 gen 202183,9986,2883,9985,7085,542.044.900
27 gen 202186,2786,3984,4484,6984,531.860.100
26 gen 202187,9687,9786,6386,7286,551.218.100
25 gen 202188,1688,8686,5087,7687,59701.100
22 gen 202187,0087,7386,9987,5887,41580.800
21 gen 202187,9987,9987,2387,4987,32721.100
20 gen 202187,9088,0387,3287,5487,371.372.800
19 gen 202186,9687,1386,6287,0286,851.196.800
15 gen 202187,2187,5185,9686,0885,91672.600
14 gen 202187,4087,8987,0187,2987,121.251.200
13 gen 202187,0787,2486,5487,0786,90824.600
12 gen 202186,0186,9585,8286,8586,682.773.000
11 gen 202185,9486,3785,2285,7985,63841.600
08 gen 202185,8986,7285,6286,3786,201.165.800
07 gen 202184,0185,5284,0185,3285,161.164.200
06 gen 202182,6784,2582,6783,1582,99917.800
05 gen 202182,4383,2982,3583,2983,13867.600
04 gen 202182,8883,3081,5182,3582,19939.400
31 dic 202083,1783,1782,2882,7982,63604.600
30 dic 202081,5082,8381,5082,8382,67604.400
29 dic 202082,1682,1981,1881,5881,42413.500
28 dic 202083,0483,3081,7281,7681,60998.300
24 dic 202082,7383,0482,1582,5082,34324.700
23 dic 202082,8382,8381,8882,3782,21608.700
22 dic 202082,2982,7381,7482,5182,35660.800
21 dic 202082,0482,3781,2682,1782,01735.300
18 dic 202082,8582,8581,7682,2682,101.054.700
18 dic 20200.922 Dividendo
17 dic 202082,2983,0682,1483,0381,95869.800
16 dic 202082,0282,0780,8981,6580,59535.400
15 dic 202081,5281,7881,0981,5880,52512.100
14 dic 202081,0681,3880,8481,0980,04824.400
11 dic 202080,8680,8679,7680,4479,39505.000
10 dic 202079,1980,8778,8380,8779,82643.100
09 dic 202081,3381,4679,1279,5678,53895.500
08 dic 202080,2381,1780,1981,1380,07924.400
07 dic 202079,8580,4479,8180,4279,37770.200
04 dic 202079,2479,7479,0279,6978,65557.600
03 dic 202078,6179,2978,5478,7377,71776.700
02 dic 202078,2378,3977,0678,3877,36995.400
01 dic 202078,7479,2577,8378,4177,39928.200
01 dic 20200.125 Dividendo
30 nov 202078,7179,0177,2678,2877,14842.200
27 nov 202078,1178,8277,9778,5777,42332.100
25 nov 202077,1778,1877,0477,8976,75703.100
24 nov 202077,5577,5576,6177,1276,001.333.400
23 nov 202076,0277,0176,0276,7975,67610.500
20 nov 202075,4976,1275,4075,7874,68708.900
19 nov 202074,3775,5374,3775,3674,261.395.400
18 nov 202074,2974,8074,0074,1773,091.100.200
17 nov 202074,3174,5473,7574,0072,92762.900
16 nov 202073,7174,0773,5373,7772,691.164.200
13 nov 202073,5373,7573,1173,5372,461.212.700
12 nov 202073,4573,6972,8172,9071,84861.700
11 nov 202072,3373,0872,1373,0471,971.009.600
10 nov 202073,0173,0171,0071,8270,77982.100
09 nov 202074,3874,8973,0073,8072,721.768.300
06 nov 202073,0973,8072,9573,5672,49742.500
05 nov 202072,6073,7772,5573,3672,292.004.400
04 nov 202070,9771,9270,8771,6570,611.231.500
03 nov 202069,2770,3269,2269,8668,84831.600
02 nov 202068,8069,4768,4369,0067,991.326.000
02 nov 20200.048 Dividendo
30 ott 202069,5469,6168,1568,9167,861.975.600
29 ott 202069,8870,4069,6569,9668,891.282.900
28 ott 202070,6170,6269,5569,7168,651.486.600
27 ott 202070,8271,3670,6371,0970,00885.300
26 ott 202071,3471,6570,1470,8169,73883.600
23 ott 202071,7471,7770,9971,6570,561.017.900
22 ott 202071,2671,7770,8071,3570,26921.400
21 ott 202071,5671,8571,0371,1570,06801.700
20 ott 202071,6571,8871,3271,4970,40604.100
19 ott 202072,2772,3971,3371,5270,43781.000
16 ott 202072,4472,4471,7571,8170,71404.200
15 ott 202071,4072,0071,1771,8670,76695.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...