Italia markets closed

Altrius Global Dividend ETF (DIVD)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,94+0,07 (+0,22%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202431,9831,9831,9431,9431,94493
27 giu 202431,8731,8831,8431,8631,86700
27 giu 20240.053 Dividendo
26 giu 202432,0632,1432,0632,1432,082.000
25 giu 202432,4032,4032,3532,3532,29100
24 giu 202432,5632,6032,5032,6032,55700
21 giu 202432,0632,1332,0632,1332,08400
20 giu 202432,2632,2632,2532,2532,19300
18 giu 202432,2132,2132,2132,2132,16100
17 giu 202431,8132,0331,7732,0331,97800
14 giu 202431,8431,8431,8431,8431,79100
13 giu 202432,1832,2232,1632,2232,171.200
12 giu 202432,4732,4732,4132,4132,36700
11 giu 202432,2532,2632,2532,2632,21500
10 giu 202432,5632,5632,5632,5632,51100
07 giu 202432,6932,7132,6732,6732,621.400
06 giu 202432,7232,7732,5332,7732,7218.000
05 giu 202432,6232,7432,6232,7432,69600
04 giu 202432,6532,6532,6332,6332,58700
03 giu 202432,7732,8032,7732,8032,75300
31 mag 202432,6432,9132,6432,9132,86600
30 mag 202432,3232,4732,3232,4732,42300
30 mag 20240.219 Dividendo
29 mag 202432,4032,4132,4032,4132,14500
28 mag 202432,8032,8032,8032,8032,52200
24 mag 202433,0233,0233,0033,0132,732.000
23 mag 202433,0633,0632,8832,8832,60900
22 mag 202433,2033,2133,1533,2132,931.900
21 mag 202433,2933,3233,2933,3233,04200
20 mag 202433,3933,3933,3333,3333,05100
17 mag 202433,5133,5133,5133,5133,23100
16 mag 202433,4433,4433,4433,4433,16100
15 mag 202433,5033,5633,5033,5633,281.000
14 mag 202433,3133,3933,2633,3933,11700
13 mag 202433,2833,2833,2133,2432,962.700
10 mag 202433,1733,2133,1533,2132,931.200
09 mag 202433,0033,0833,0033,0832,81200
08 mag 202432,8832,8832,8832,8832,60-
07 mag 202432,7732,7732,7732,7732,50100
06 mag 202432,5932,6432,5532,6432,374.900
03 mag 202432,3632,4632,3632,4632,18100
02 mag 202432,1632,3032,1632,3032,022.800
01 mag 202432,0732,1232,0732,1231,85200
30 apr 202432,1232,1232,1232,1231,85100
29 apr 202432,6532,6632,6432,6432,364.400
26 apr 202432,4032,4032,4032,4032,13100
26 apr 20240.129 Dividendo
25 apr 202432,5032,5032,5032,5032,10100
24 apr 202432,6832,6832,6832,6832,28100
23 apr 202432,6832,7132,6832,7132,311.500
22 apr 202432,4332,4332,4332,4332,03100
19 apr 202432,1732,1832,1732,1831,79300
18 apr 202432,0132,0131,9031,9531,553.700
17 apr 202431,9631,9631,9631,9631,56100
16 apr 202431,9231,9231,9231,9231,53100
15 apr 202432,2132,2132,2132,2131,81500
12 apr 202432,2632,2632,2432,2631,871.200
11 apr 202432,7732,7932,7732,7932,39800
10 apr 202432,8932,8932,7632,8132,411.300
09 apr 202433,0433,1533,0433,1532,74100
08 apr 202433,1633,1633,1433,1432,73200
05 apr 202433,0833,1533,0833,1532,74200
04 apr 202433,5133,5133,0933,0932,68500
03 apr 202433,3333,3633,3333,3632,95200
02 apr 202433,2733,2733,2733,2732,86100
01 apr 202433,4033,4033,4033,4032,99100
28 mar 202433,5533,5533,5533,5533,14200
27 mar 202433,2633,4733,2633,4733,061.100
26 mar 202433,0633,0633,0633,0632,65100
26 mar 20240.128 Dividendo
25 mar 202433,2333,2333,2333,2332,69100
22 mar 202433,2833,2833,0233,2332,691.100
21 mar 202433,2833,2833,2833,2832,75100
20 mar 202432,8933,2232,8933,2232,68400
19 mar 202432,9432,9432,9432,9432,41100
18 mar 202432,8532,8532,8132,8132,28800
15 mar 202432,8032,8032,8032,8032,27100
14 mar 202432,7832,7832,7432,7432,21200
13 mar 202432,9532,9532,9532,9532,42100
12 mar 202432,8632,9232,8232,9232,39900
11 mar 202432,6832,7432,6832,7432,221.500
08 mar 202432,6032,6232,5732,5732,041.200
07 mar 202432,6232,6232,6232,6232,09200
06 mar 202432,3632,3632,3632,3631,84-
05 mar 202432,2632,2632,1832,1831,661.400
04 mar 202432,2332,2332,2332,2331,71100
01 mar 202432,1732,1732,1732,1731,65400
29 feb 202432,0232,0232,0232,0231,51100
28 feb 202431,9331,9331,9131,9131,40200
27 feb 202431,9332,0031,9332,0031,48200
27 feb 20240.067 Dividendo
26 feb 202432,0832,0832,0832,0831,50100
23 feb 202432,2532,2532,2532,2531,66100
22 feb 202432,0132,0832,0132,0831,50200
21 feb 202431,8731,8731,8731,8731,29100
20 feb 202431,7531,7531,7531,7531,17100
16 feb 202431,7831,7831,7131,7131,13800
15 feb 202431,6031,7231,6031,7231,14600
14 feb 202431,3831,3831,3831,3830,81100
13 feb 202431,5031,5031,2431,2430,68200
*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...