CWB - SPDR Bloomberg Barclays Convertible Securities ETF

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202062,2862,8062,1262,5962,59858.700
02 lug 202061,4161,8661,3561,6561,65949.200
01 lug 202060,3961,0060,1360,9360,931.325.800
01 lug 20200.105 Dividendo
30 giu 202059,6260,5659,6260,5060,402.191.500
29 giu 202059,1359,6658,6659,6359,53838.700
26 giu 202059,5059,7258,9559,1059,00545.400
25 giu 202058,8459,7758,5759,7459,64955.500
24 giu 202060,2360,5158,8659,2559,151.202.800
23 giu 202060,8260,8560,4160,5060,401.193.500
22 giu 202060,1660,4759,9160,3360,23687.800
19 giu 202060,3960,6659,9060,0759,97773.300
18 giu 202059,8360,2159,8360,0959,991.390.100
17 giu 202059,7360,3559,6360,0459,942.918.600
16 giu 202059,7660,0759,0959,7059,601.977.300
15 giu 202056,9959,0456,1358,9558,851.703.600
12 giu 202058,6558,9357,4758,2358,131.418.500
11 giu 202058,6958,7857,4357,6157,512.780.800
10 giu 202059,8360,1459,3759,8359,731.429.300
09 giu 202060,0060,0459,5759,6759,571.551.400
08 giu 202059,8260,2659,5960,2160,111.114.600
05 giu 202059,0659,9958,9059,3559,251.462.100
04 giu 202058,7558,7657,9858,2558,151.192.800
03 giu 202058,4458,7658,1058,6358,531.844.200
02 giu 202057,9058,0057,4157,9257,82867.800
01 giu 202056,8657,6256,5457,4157,31853.600
01 giu 20200.09 Dividendo
29 mag 202055,8256,9355,8056,8256,631.463.000
28 mag 202056,2856,8656,0656,2456,05656.800
27 mag 202056,5556,7455,1156,2856,091.905.500
26 mag 202056,6356,8856,2256,3056,111.730.800
22 mag 202055,3555,8455,1355,7855,591.375.100
21 mag 202055,2655,6154,7555,2555,07857.400
20 mag 202055,2155,4555,0055,3355,151.744.700
19 mag 202054,5655,2454,5054,6454,46537.900
18 mag 202054,8555,0254,4254,6354,45459.800
15 mag 202053,2453,9453,0753,7853,60695.000
14 mag 202052,6753,8452,5253,7853,60509.000
13 mag 202054,2954,4053,0653,4953,31933.300
12 mag 202054,8955,1254,2454,2554,07742.700
11 mag 202054,6755,1054,2754,8754,691.015.000
08 mag 202054,0154,7953,8154,7254,54569.300
07 mag 202053,3154,0052,9953,6853,502.671.800
06 mag 202053,5153,7553,3153,4953,31855.800
05 mag 202052,9653,5752,5853,4253,241.969.800
04 mag 202051,0952,4951,0952,4852,31592.600
01 mag 202052,3352,6451,5351,8151,641.450.200
01 mag 20200.082 Dividendo
30 apr 202053,3253,7652,9053,2352,971.033.800
29 apr 202053,3953,6452,9953,5453,28848.200
28 apr 202052,8553,4452,3352,5652,30890.700
27 apr 202052,2953,0052,2952,8952,63570.500
24 apr 202051,8952,1751,3652,1351,881.568.300
23 apr 202051,7652,1551,1851,7551,501.174.800
22 apr 202051,3351,9151,0551,7751,52519.900
21 apr 202051,5051,7250,5050,8650,611.440.900
20 apr 202051,1952,3351,1052,0251,772.981.300
17 apr 202051,6251,9251,3451,8051,551.064.000
16 apr 202051,0351,3450,7251,1550,90588.100
15 apr 202050,5051,1450,5050,8950,64874.600
14 apr 202051,2251,5250,9451,3251,071.024.500
13 apr 202050,1350,6249,6450,3350,09793.400
09 apr 202049,6450,3649,3950,0649,821.083.300
08 apr 202048,4049,2348,0748,9848,74897.600
07 apr 202048,9248,9247,7248,1747,942.073.000
06 apr 202046,2048,2446,0746,8446,611.906.700
03 apr 202045,3745,8844,8545,2545,031.183.100
02 apr 202045,3446,0345,0245,3745,151.044.100
01 apr 202046,6246,8845,2245,4445,221.704.400
01 apr 20200.12 Dividendo
31 mar 202048,0148,5347,6047,8647,51917.500
30 mar 202047,1148,0847,1148,0847,73965.500
27 mar 202047,1247,7046,5847,1646,811.397.800
26 mar 202045,4648,0045,2147,8047,451.406.100
25 mar 202043,6545,9843,3445,4645,132.288.300
24 mar 202042,5543,7142,0143,4943,171.123.100
23 mar 202042,4042,4940,6040,9640,662.527.400
20 mar 202042,1043,8241,3742,0041,691.839.900
19 mar 202041,0242,2240,0241,1340,832.562.700
18 mar 202042,3543,4139,8141,3141,014.071.700
17 mar 202044,1245,7443,2544,1043,782.310.800
16 mar 202044,5745,9243,2943,7143,392.008.000
13 mar 202046,3448,3845,6247,8147,463.283.600
12 mar 202047,2248,2044,5145,3745,044.034.800
11 mar 202052,0652,2749,7549,9349,563.056.000
10 mar 202052,7553,0251,3752,7552,364.389.400
09 mar 202052,2953,1551,4351,5951,213.094.300
06 mar 202054,8555,2954,1454,8854,482.672.500
05 mar 202055,9456,4255,5055,8455,432.127.200
04 mar 202056,2456,7855,9156,7156,292.877.200
03 mar 202056,3657,1555,1755,5555,143.900.400
02 mar 202055,4956,2954,8956,2455,836.202.000
02 mar 20200.085 Dividendo
28 feb 202054,2455,4353,7155,1654,674.023.800
27 feb 202055,9156,6255,3955,3954,904.163.100
26 feb 202057,4357,8856,8557,0056,493.027.100
25 feb 202058,5858,6757,1357,2956,785.116.800
24 feb 202058,3358,7158,1358,4357,912.380.800
21 feb 202060,1160,1459,6059,7959,26761.300
20 feb 202060,3360,4959,6460,2559,721.392.200
*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