Yahoo

Mail

Italia markets close in 2 hours 29 minutes

FTSE MIB
33.957,09
+327,88(+0,97%)
Dow Jones
38.675,68
+449,98(+1,18%)
Nasdaq
16.156,33
+315,33(+1,99%)
Nikkei 225
38.236,07
-38,03(-0,10%)
Petrolio
78,76
+0,65(+0,83%)
Bitcoin EUR
58.942,39
-149,84(-0,25%)

Columbia Diversified Fixed Income Allocation ETF (DIAL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

17,52

+0,13

(+0,77%)

Alla chiusura: 03:59PM EDT

16,99

-0,53

(-3,03%)

Dopo ore:

04:05PM EDT

Periodo di tempo:

06 mag 2023 - 06 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	17,54	17,54	17,47	17,52	17,52	60.743
02 mag 2024	17,33	17,40	17,30	17,39	17,39	31.200
01 mag 2024	17,23	17,35	17,23	17,29	17,29	2.946.500
01 mag 2024	0.067 Dividendo
30 apr 2024	17,33	17,34	17,21	17,21	17,14	32.400
29 apr 2024	17,34	17,40	17,34	17,39	17,32	50.100
26 apr 2024	17,29	17,33	17,29	17,32	17,25	98.600
25 apr 2024	17,22	17,27	17,21	17,26	17,19	40.000
24 apr 2024	17,33	17,34	17,29	17,31	17,24	45.000
23 apr 2024	17,29	17,40	17,29	17,38	17,31	77.200
22 apr 2024	17,28	17,34	17,27	17,33	17,26	34.700
19 apr 2024	17,28	17,29	17,26	17,26	17,19	28.400
18 apr 2024	17,31	17,31	17,24	17,26	17,19	32.700
17 apr 2024	17,24	17,30	17,24	17,27	17,20	52.300
16 apr 2024	17,23	17,24	17,19	17,22	17,15	44.300
15 apr 2024	17,34	17,34	17,26	17,28	17,22	59.700
12 apr 2024	17,47	17,47	17,41	17,42	17,35	61.500
11 apr 2024	17,49	17,49	17,37	17,41	17,34	29.900
10 apr 2024	17,50	17,52	17,42	17,43	17,37	43.400
09 apr 2024	17,64	17,65	17,63	17,64	17,57	55.900
08 apr 2024	17,58	17,60	17,55	17,59	17,52	27.000
05 apr 2024	17,61	17,62	17,58	17,61	17,54	22.100
04 apr 2024	17,67	17,67	17,62	17,64	17,57	51.300
03 apr 2024	17,54	17,61	17,53	17,60	17,53	73.300
02 apr 2024	17,54	17,58	17,53	17,57	17,50	58.000
01 apr 2024	17,68	17,68	17,59	17,60	17,53	53.900
01 apr 2024	0.071 Dividendo
28 mar 2024	17,79	17,82	17,77	17,78	17,64	48.800
27 mar 2024	17,80	17,82	17,76	17,80	17,66	36.000
26 mar 2024	17,75	17,76	17,74	17,75	17,61	50.800
25 mar 2024	17,77	17,77	17,75	17,75	17,61	53.100
22 mar 2024	17,81	17,82	17,78	17,78	17,65	36.300
21 mar 2024	17,78	17,78	17,75	17,75	17,62	62.400
20 mar 2024	17,68	17,75	17,67	17,75	17,61	40.700
19 mar 2024	17,66	17,69	17,63	17,69	17,55	32.200
18 mar 2024	17,64	17,66	17,61	17,62	17,48	105.700
15 mar 2024	17,63	17,65	17,62	17,63	17,49	21.200
14 mar 2024	17,73	17,73	17,64	17,65	17,51	114.900
13 mar 2024	17,78	17,78	17,76	17,78	17,64	34.800
12 mar 2024	17,79	17,79	17,76	17,79	17,65	35.700
11 mar 2024	17,81	17,83	17,79	17,80	17,65	15.300
08 mar 2024	17,85	17,85	17,81	17,82	17,68	23.700
07 mar 2024	17,79	17,82	17,77	17,82	17,68	48.200
06 mar 2024	17,76	17,80	17,74	17,76	17,62	57.300
05 mar 2024	17,70	17,72	17,69	17,71	17,57	34.100
04 mar 2024	17,65	17,67	17,63	17,65	17,51	57.600
01 mar 2024	17,61	17,68	17,57	17,68	17,54	46.900
01 mar 2024	0.062 Dividendo
29 feb 2024	17,65	17,69	17,65	17,67	17,47	67.800
28 feb 2024	17,62	17,64	17,58	17,64	17,44	64.500
27 feb 2024	17,61	17,67	17,59	17,60	17,40	68.500
26 feb 2024	17,68	17,68	17,61	17,64	17,44	44.900
23 feb 2024	17,66	17,71	17,65	17,69	17,49	43.200
22 feb 2024	17,62	17,65	17,60	17,64	17,44	184.400
21 feb 2024	17,66	17,66	17,58	17,59	17,39	51.800
20 feb 2024	17,59	17,66	17,59	17,62	17,42	121.700
16 feb 2024	17,56	17,58	17,56	17,58	17,38	62.300
15 feb 2024	17,63	17,66	17,61	17,65	17,45	20.500
14 feb 2024	17,56	17,59	17,53	17,57	17,37	101.800
13 feb 2024	17,58	17,58	17,50	17,51	17,31	53.500
12 feb 2024	17,70	17,70	17,67	17,67	17,47	48.400
09 feb 2024	17,62	17,70	17,62	17,70	17,50	49.500
08 feb 2024	17,69	17,71	17,67	17,69	17,49	442.000
07 feb 2024	17,76	17,77	17,72	17,75	17,55	144.000
06 feb 2024	17,70	17,75	17,68	17,75	17,55	109.300
05 feb 2024	17,72	17,72	17,64	17,65	17,45	42.600
02 feb 2024	17,82	17,82	17,77	17,79	17,59	70.900
01 feb 2024	17,92	17,94	17,89	17,94	17,74	47.300
01 feb 2024	0.067 Dividendo
31 gen 2024	17,94	17,95	17,88	17,89	17,62	68.400
30 gen 2024	17,90	17,90	17,80	17,84	17,58	64.000
29 gen 2024	17,80	17,84	17,79	17,83	17,56	64.100
26 gen 2024	17,80	17,80	17,74	17,78	17,51	463.000
25 gen 2024	17,77	17,79	17,73	17,79	17,52	63.000
24 gen 2024	17,79	17,79	17,68	17,69	17,43	526.300
23 gen 2024	17,75	17,75	17,68	17,71	17,44	257.800
22 gen 2024	17,78	17,79	17,74	17,77	17,50	41.700
19 gen 2024	17,71	17,73	17,68	17,73	17,46	50.500
18 gen 2024	17,72	17,73	17,68	17,71	17,44	79.500
17 gen 2024	17,77	17,77	17,70	17,72	17,45	122.900
16 gen 2024	17,86	17,88	17,79	17,81	17,54	68.200
12 gen 2024	18,00	18,01	17,94	18,01	17,74	41.100
11 gen 2024	17,83	17,94	17,82	17,94	17,67	66.800
10 gen 2024	17,85	17,87	17,82	17,84	17,57	64.300
09 gen 2024	17,82	17,85	17,81	17,85	17,58	47.400
08 gen 2024	17,75	17,85	17,75	17,84	17,57	74.100
05 gen 2024	17,76	17,86	17,74	17,79	17,52	68.800
04 gen 2024	17,79	17,82	17,79	17,82	17,55	54.600
03 gen 2024	17,81	17,89	17,79	17,88	17,61	226.800
02 gen 2024	17,96	17,96	17,90	17,91	17,64	29.000
29 dic 2023	18,10	18,10	18,04	18,05	17,78	77.100
28 dic 2023	18,10	18,15	18,07	18,09	17,82	101.900
27 dic 2023	18,07	18,14	18,07	18,14	17,86	83.800
26 dic 2023	17,98	18,03	17,98	18,03	17,76	68.300
26 dic 2023	0.066 Dividendo
22 dic 2023	18,09	18,09	18,04	18,06	17,72	101.100
21 dic 2023	18,13	18,13	18,03	18,07	17,73	108.100
20 dic 2023	18,01	18,05	18,00	18,02	17,68	134.900
19 dic 2023	17,96	18,00	17,96	17,99	17,65	55.900
18 dic 2023	17,97	17,97	17,92	17,93	17,60	90.600
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...

FTSE MIB33.957,09+327,88(+0,97%)

Dow Jones38.675,68+449,98(+1,18%)

Nasdaq 16.156,33+315,33(+1,99%)

Nikkei 22538.236,07-38,03(-0,10%)

Petrolio78,76+0,65(+0,83%)

Bitcoin EUR58.942,39-149,84(-0,25%)

Columbia Diversified Fixed Income Allocation ETF (DIAL)

FTSE MIB
33.957,09
+327,88(+0,97%)

Dow Jones
38.675,68
+449,98(+1,18%)

Nasdaq
16.156,33
+315,33(+1,99%)

Nikkei 225
38.236,07
-38,03(-0,10%)

Petrolio
78,76
+0,65(+0,83%)

Bitcoin EUR
58.942,39
-149,84(-0,25%)