Italia markets open in 4 hours 39 minutes

Global X Dow 30 Covered Call ETF (DJIA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,03-0,16 (-0,72%)
Alla chiusura: 03:59PM EDT
21,91 -0,12 (-0,54%)
Dopo ore: 07:29PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202422,0922,1322,0222,0322,0326.221
24 giu 202422,1622,2122,0822,1922,1924.400
24 giu 20240.098 Dividendo
21 giu 202422,1422,2322,0822,1322,0316.700
20 giu 202422,0022,2221,9422,1522,0519.200
18 giu 202421,8722,0321,8721,9121,8123.500
17 giu 202421,8422,0221,7421,9921,8924.800
14 giu 202421,6821,8721,6821,7521,6549.800
13 giu 202421,7421,8521,7421,8021,707.600
12 giu 202421,9922,0721,8221,9021,8023.600
11 giu 202421,8721,9121,7921,8421,7413.700
10 giu 202422,0422,0421,8521,9921,8928.600
07 giu 202422,0022,0821,9022,0021,9024.200
06 giu 202422,0422,0821,9022,0021,9012.500
05 giu 202421,9921,9921,8621,9921,8915.000
04 giu 202421,6421,9621,6421,8721,7716.900
03 giu 202421,8122,2021,6721,7921,7021.700
31 mag 202421,5421,8521,5421,8521,765.300
30 mag 202421,6421,6421,4821,4821,3826.000
29 mag 202421,8722,0321,7221,7521,6527.600
28 mag 202422,0222,0221,8121,9321,8349.600
24 mag 202422,0722,1521,9722,0721,9719.700
23 mag 202422,3222,3221,9422,0521,9522.800
22 mag 202422,3522,3522,2022,2522,1510.200
21 mag 202422,2222,3422,2222,2822,1831.200
20 mag 202422,3622,4222,2322,2322,1319.400
20 mag 20240.131 Dividendo
17 mag 202422,5122,5322,3622,5022,279.600
16 mag 202422,4622,5322,4222,4422,219.300
15 mag 202422,4522,5522,4522,4722,2429.700
14 mag 202422,5022,5622,4522,5022,2722.600
13 mag 202422,6122,6122,4222,5122,2821.200
10 mag 202422,5822,5822,4022,5122,2819.100
09 mag 202422,4522,5022,4222,4522,227.300
08 mag 202422,3322,4822,2322,3722,1414.000
07 mag 202422,5422,6122,3922,3922,1612.600
06 mag 202422,5322,5322,3122,4022,1715.800
03 mag 202422,3722,4522,3022,3322,1022.400
02 mag 202422,2922,3022,1922,2722,048.300
01 mag 202422,2122,3122,1122,2221,9910.900
30 apr 202422,3522,3522,1622,2121,9823.500
29 apr 202422,3822,3822,2022,3522,1214.200
26 apr 202422,2622,2822,1522,2822,0515.700
25 apr 202422,2022,2022,0622,2021,975.200
24 apr 202422,2622,2822,1522,2722,0410.700
23 apr 202422,1122,2822,1122,1421,9110.200
22 apr 202422,1922,2022,0822,1121,8825.700
22 apr 20240.174 Dividendo
19 apr 202422,1522,3122,1522,2021,8017.100
18 apr 202422,2722,2822,0622,1321,7316.800
17 apr 202422,3322,3322,0022,2021,8026.100
16 apr 202422,2822,2822,1022,2421,8421.600
15 apr 202422,5122,5122,0522,0721,6716.800
12 apr 202422,5622,5622,2022,2921,8923.400
11 apr 202422,5822,5922,4022,5822,1721.100
10 apr 202422,5622,5622,4122,5422,1317.500
09 apr 202422,7422,7422,4722,5622,1519.800
08 apr 202422,6822,6822,5622,6022,1914.900
05 apr 202422,5522,6822,5022,5722,1619.100
04 apr 202422,8022,8022,4722,6222,2129.300
03 apr 202422,6822,7322,5922,6922,2812.400
02 apr 202422,7022,7322,5822,7022,2929.300
01 apr 202422,6522,8222,6522,7022,2925.200
28 mar 202422,7722,8122,6722,7922,3847.100
27 mar 202422,6022,7722,6022,7522,3423.600
26 mar 202422,7822,7822,5722,5822,17102.300
25 mar 202422,8122,8122,6322,8122,4012.200
22 mar 202422,9922,9922,6322,7022,2944.600
21 mar 202422,6822,7122,6322,7122,3013.400
20 mar 202422,5222,6422,4722,6422,2324.700
19 mar 202422,4122,6022,4122,5322,1227.700
18 mar 202422,4522,5622,3822,4222,0226.400
18 mar 20240.11 Dividendo
15 mar 202422,5922,7022,4022,4721,9652.500
14 mar 202422,6522,6922,6322,6522,148.800
13 mar 202422,6622,7322,6022,6522,1325.900
12 mar 202422,4922,6622,4922,6122,0911.400
11 mar 202422,5822,5922,3222,5822,076.600
08 mar 202422,5922,5922,4922,5922,0827.200
07 mar 202422,5922,6022,3722,6022,0816.400
06 mar 202422,5022,5722,4022,4721,9629.800
05 mar 202422,5022,5522,3022,3121,8025.600
04 mar 202422,5222,6022,4522,5822,0728.200
01 mar 202422,5022,6022,4922,5021,9921.000
29 feb 202422,3922,5022,3922,5021,9923.600
28 feb 202422,5022,5022,3422,4221,9129.700
27 feb 202422,5022,5522,3922,5522,0436.800
26 feb 202422,5622,6022,4622,5021,9935.800
23 feb 202422,5022,5522,3422,4921,9830.900
22 feb 202422,3022,5422,3022,5122,0031.600
21 feb 202422,3422,3422,2122,3021,7917.600
20 feb 202422,2122,3022,0122,2421,7319.600
20 feb 20240.099 Dividendo
16 feb 202422,3622,4922,3322,3721,7656.500
15 feb 202422,3222,4122,3222,3521,7441.400
14 feb 202422,3822,4022,3122,3721,7624.900
13 feb 202422,2922,4122,2922,3121,7128.800
12 feb 202422,2922,4022,2922,3321,7229.800
09 feb 202422,4022,4122,3022,3921,7813.600
08 feb 202422,2822,4422,2822,2921,6955.800
*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...