Italia markets closed

SPDR Bloomberg Convertible Securities ETF (CWB)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,63-0,10 (-0,14%)
Alla chiusura: 04:00PM EDT
69,68 -0,95 (-1,35%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202470,7671,0170,4170,6370,631.018.877
23 apr 202470,1770,8670,1670,7370,73241.500
22 apr 202469,6770,2169,6270,0170,01465.000
19 apr 202469,8470,1169,4569,6069,601.311.400
18 apr 202470,0770,4669,9470,0070,00332.500
17 apr 202470,2970,4369,9270,0170,01237.900
16 apr 202470,3570,3570,0270,1470,141.214.300
15 apr 202471,4971,4970,3870,4670,46361.700
12 apr 202471,8871,9271,1571,2271,22429.700
11 apr 202472,1572,1871,7472,0972,09450.700
10 apr 202472,1072,2371,7971,9571,95681.100
09 apr 202472,4872,5372,0972,4472,44236.700
08 apr 202472,1572,4372,1572,3072,30449.500
05 apr 202472,0472,3271,9672,0472,04547.900
04 apr 202472,4672,8171,9671,9671,96536.700
03 apr 202471,9672,4171,9672,2672,261.040.400
02 apr 202472,2972,4272,0572,2072,20481.500
01 apr 202472,9073,0672,6972,7872,78652.300
01 apr 20240.1 Dividendo
28 mar 202472,9673,4472,9673,0472,94495.700
27 mar 202472,9573,2172,7973,1873,08674.200
26 mar 202472,8073,0372,7772,7772,67251.000
25 mar 202472,4572,9572,2772,7772,67628.400
22 mar 202472,6572,6572,3472,4572,35354.500
21 mar 202472,5072,8972,4372,6472,54705.200
20 mar 202471,6672,3371,6672,3072,20413.100
19 mar 202471,5571,7071,2971,6471,54350.300
18 mar 202471,9772,0771,6771,7271,62710.900
15 mar 202471,9472,0371,7371,8171,71818.900
14 mar 202472,8072,8271,9372,1872,081.439.000
13 mar 202472,4972,7772,4972,6172,51464.100
12 mar 202472,4072,4472,1072,4372,33364.100
11 mar 202472,2672,4472,1272,2072,10578.400
08 mar 202472,1772,6272,0772,2072,10468.000
07 mar 202471,8472,0971,7672,0671,96397.600
06 mar 202472,0272,0271,5171,6571,55707.300
05 mar 202471,8671,9271,3371,4371,33523.600
04 mar 202471,9972,1571,8472,0271,92747.900
01 mar 202471,5671,9771,4471,9771,87523.900
01 mar 20240.126 Dividendo
29 feb 202471,5971,8871,4571,6871,461.369.700
28 feb 202471,1071,6171,1071,4971,27414.300
27 feb 202471,4571,6071,3171,5571,33432.500
26 feb 202470,8271,2770,8271,1470,92421.200
23 feb 202470,8971,0370,7670,9270,70655.400
22 feb 202471,0371,0370,6670,7370,51877.100
21 feb 202471,1771,1770,4670,6570,43597.800
20 feb 202471,5771,9271,4871,5971,37974.900
16 feb 202471,9372,1871,8871,9171,69247.400
15 feb 202472,0072,3172,0072,2171,98388.600
14 feb 202471,7572,0471,7071,9871,76258.900
13 feb 202471,5771,8271,2571,4471,22564.400
12 feb 202472,2772,4772,1072,2672,03327.000
09 feb 202472,0072,2071,9072,1471,91269.500
08 feb 202471,5471,8971,3771,8571,63257.600
07 feb 202471,3471,6071,2671,5171,29235.900
06 feb 202471,0471,3870,9971,3771,15496.900
05 feb 202471,2671,3670,8770,9670,74371.500
02 feb 202471,3171,5371,1771,4371,21504.300
01 feb 202471,3371,5271,0571,5271,30583.100
01 feb 20240.09 Dividendo
31 gen 202471,5171,7871,1471,1470,83508.700
30 gen 202471,6371,8671,5571,6071,29450.400
29 gen 202471,2671,7971,2671,7671,45400.600
26 gen 202471,2271,4771,2271,2670,95433.400
25 gen 202471,4271,4771,2271,3671,05376.000
24 gen 202471,7571,7571,2371,2770,96733.800
23 gen 202471,6071,6571,3171,4571,14407.100
22 gen 202471,2671,6771,2671,5471,23507.800
19 gen 202470,9671,1470,7671,1170,80729.400
18 gen 202470,8871,0070,5470,7670,45468.500
17 gen 202470,5570,7270,5070,6770,36360.700
16 gen 202471,0671,3070,8671,0270,71384.200
12 gen 202471,3771,5771,1771,2670,95585.400
11 gen 202471,4971,6171,0271,3471,031.303.400
10 gen 202471,0471,4371,0471,3771,06412.500
09 gen 202471,0471,2770,9271,1370,82385.800
08 gen 202470,6271,2270,6271,1970,88277.900
05 gen 202470,5670,8770,5370,7370,42573.400
04 gen 202470,6770,9470,5370,6270,31748.000
03 gen 202470,7771,1070,7770,8170,50865.300
02 gen 202471,8771,9871,3671,5671,25948.800
29 dic 202372,5072,5572,1072,1571,83352.500
28 dic 202372,4272,5972,3672,4472,12441.400
27 dic 202372,2972,5472,2172,4772,15600.200
26 dic 202371,8472,2371,8472,1571,83476.400
22 dic 202371,9972,0471,7671,8771,55238.400
21 dic 202371,4671,7871,3471,7871,47472.100
20 dic 202371,7671,8971,1871,2270,91826.000
19 dic 202371,5771,9171,5771,8471,52483.700
18 dic 202371,6371,6371,2871,4071,09464.300
18 dic 20230.211 Dividendo
15 dic 202371,5571,6471,3771,4770,95567.700
14 dic 202370,8271,5570,8271,4770,95730.600
13 dic 202369,5870,4469,4570,4469,92566.900
12 dic 202369,5269,6269,3269,4968,98538.000
11 dic 202369,4569,6169,4569,6069,09429.700
08 dic 202369,2169,5069,2169,4168,90188.100
07 dic 202368,9669,3668,9669,3668,85321.100
06 dic 202369,1269,2768,9869,0068,49533.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...