Italia markets closed

Dimensional US High Profitability ETF (DUHP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,98-0,02 (-0,06%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202431,9231,9831,7731,9831,98546.800
13 giu 202431,9632,0331,8032,0032,00565.200
12 giu 202431,9232,0631,8231,8731,87744.400
11 giu 202431,5031,6631,3531,6631,66921.700
10 giu 202431,3931,6131,3931,5731,57490.700
07 giu 202431,4131,6231,3431,4731,47522.200
06 giu 202431,5031,5031,3431,4431,441.102.300
05 giu 202431,2731,4731,1431,4731,47906.000
04 giu 202431,0431,1730,9431,1231,12604.600
03 giu 202431,2731,2730,8231,1031,10630.000
31 mag 202430,9931,1830,6931,1831,18555.800
30 mag 202430,9231,0230,8430,8930,89556.700
29 mag 202430,9831,0330,9230,9530,95571.700
28 mag 202431,3531,3531,0531,2131,21792.800
24 mag 202431,2731,3231,1731,2631,26519.900
23 mag 202431,4831,4831,0631,1231,12752.900
22 mag 202431,4031,4231,1831,2931,29728.700
21 mag 202431,4131,4331,3531,4131,41817.700
20 mag 202431,3531,4931,3331,4331,43548.600
17 mag 202431,3731,3831,2331,3531,35658.800
16 mag 202431,4431,4831,3331,3331,33793.800
15 mag 202431,2231,4831,2131,4631,46442.100
14 mag 202430,9731,1030,9031,0831,08561.100
13 mag 202431,1031,1030,9330,9730,97329.500
10 mag 202431,0131,0630,9230,9830,98539.500
09 mag 202430,7630,8930,7130,8430,84699.600
08 mag 202430,6430,7330,6230,6930,69906.700
07 mag 202430,7430,7930,6830,6930,69465.600
06 mag 202430,5130,6630,4830,6530,65544.200
03 mag 202430,3830,4030,2030,3630,361.339.200
02 mag 202430,0730,0729,7629,9929,99614.400
01 mag 202429,9730,2229,8229,8229,82735.100
30 apr 202430,4530,4630,0630,0630,06770.800
29 apr 202430,3630,4830,3130,4830,48730.700
26 apr 202430,2130,4230,1730,3430,34642.300
25 apr 202429,9930,2529,8830,1830,18674.500
24 apr 202430,3230,3330,1030,2030,20814.900
23 apr 202430,0230,2730,0230,2130,21570.900
22 apr 202429,8830,1329,7429,9529,95623.300
19 apr 202429,8729,9829,6329,7229,722.590.400
18 apr 202430,0430,1529,8029,8729,87773.400
17 apr 202430,3530,3729,9230,0030,00878.000
16 apr 202430,2630,3430,1230,2030,20994.600
15 apr 202430,8330,8630,1830,2630,26694.800
12 apr 202430,7830,8430,4630,5530,55461.900
11 apr 202430,8831,0630,6830,9830,98814.300
10 apr 202430,7930,9830,7430,8230,82695.200
09 apr 202431,2631,2630,8431,1531,15623.900
08 apr 202431,2331,2431,1431,1631,16413.100
05 apr 202430,9831,2830,9631,2031,20648.200
04 apr 202431,5531,5730,8630,9030,901.141.100
03 apr 202431,2531,4231,2431,3231,32708.500
02 apr 202431,2731,3131,1831,3131,31721.800
01 apr 202431,6531,6531,4031,4531,45532.100
28 mar 202431,5931,6931,5831,6131,61660.300
27 mar 202431,4031,5631,3431,5631,56546.300
26 mar 202431,4031,4131,2231,2331,234.481.200
25 mar 202431,4231,4231,3331,3331,33723.400
22 mar 202431,6231,6231,4531,4631,46726.200
21 mar 202431,5731,7231,5231,5931,59561.000
20 mar 202431,1131,4131,0931,3931,39892.500
19 mar 202430,8831,1530,8431,1131,11983.900
19 mar 20240.077 Dividendo
18 mar 202431,0631,0930,9530,9730,89617.900
15 mar 202430,8430,9830,7830,8730,79628.000
14 mar 202431,2331,2330,8731,0630,98989.700
13 mar 202431,1231,1731,0031,0931,01571.100
12 mar 202430,8631,1230,8031,1031,02629.500
11 mar 202430,7530,7630,5630,7530,671.039.900
08 mar 202431,0531,1130,7930,8130,73681.500
07 mar 202431,0131,1431,0131,0931,011.378.700
06 mar 202430,8831,0030,7630,8430,76703.800
05 mar 202430,8730,8830,5430,6730,591.099.800
04 mar 202431,0131,0630,9430,9530,87529.400
01 mar 202430,7031,0030,7030,9930,91773.400
29 feb 202430,7130,7130,5130,6430,56777.100
28 feb 202430,5430,6330,5130,5930,51732.400
27 feb 202430,5630,6030,5030,5930,51789.900
26 feb 202430,6230,6530,5230,5530,47782.200
23 feb 202430,5630,6430,5230,5730,49960.000
22 feb 202430,2130,5430,1830,4930,41968.000
21 feb 202429,8029,9429,7029,9229,851.152.900
20 feb 202429,9529,9729,7829,8829,81745.100
16 feb 202430,1830,2730,0330,0629,99557.200
15 feb 202429,9530,1529,9530,1230,05732.800
14 feb 202429,8529,9429,7029,9229,851.689.500
13 feb 202429,7229,8129,5229,7329,66784.400
12 feb 202430,0830,1930,0330,0830,01787.900
09 feb 202429,9930,1029,9530,0830,01599.200
08 feb 202429,9230,0129,9130,0029,93501.300
07 feb 202429,8229,9429,7529,8829,81650.300
06 feb 202429,7229,7429,5729,6729,60990.000
05 feb 202429,6529,6929,4629,5829,51693.800
02 feb 202429,4529,7329,3629,6229,551.391.000
01 feb 202429,2129,5629,1829,5629,49840.300
31 gen 202429,4929,5229,1429,1529,08557.500
30 gen 202429,4229,5629,4129,5329,46688.600
29 gen 202429,3629,5129,3029,4929,42678.500
26 gen 202429,3929,4429,2829,3529,28683.800
25 gen 202429,3729,4829,2829,4229,35809.700
*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...