Yahoo

Mail

Italia markets close in 7 hours 26 minutes

FTSE MIB
33.444,26
-272,28(-0,81%)
Dow Jones
39.169,52
+50,66(+0,13%)
Nasdaq
17.879,30
+146,70(+0,83%)
Nikkei 225
40.074,69
+443,63(+1,12%)
Petrolio
83,63
+0,25(+0,30%)
Bitcoin EUR
58.369,54
-597,62(-1,01%)

Arrow DWA Tactical: International ETF (DWCR)

Cboe US - Cboe US Prezzo differito. Valuta in USD.

Aggiungi a watchlist

30,37

+0,14

(+0,46%)

Alla chiusura: 03:59PM EDT

Periodo di tempo:

02 lug 2023 - 02 lug 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2024	30,37	30,37	30,37	30,37	30,37	100
28 giu 2024	30,26	30,26	30,21	30,23	30,23	500
27 giu 2024	30,25	30,25	30,25	30,25	30,25	100
26 giu 2024	30,12	30,12	30,12	30,12	30,12	100
25 giu 2024	30,32	30,40	30,29	30,40	30,40	1.100
24 giu 2024	30,49	30,49	30,49	30,49	30,49	400
21 giu 2024	30,25	30,25	30,25	30,25	30,25	100
20 giu 2024	30,36	30,36	30,36	30,36	30,36	100
18 giu 2024	30,25	30,25	30,25	30,25	30,25	100
17 giu 2024	29,99	29,99	29,99	29,99	29,99	400
17 giu 2024	0.337 Dividendo
14 giu 2024	30,02	30,18	30,02	30,18	29,84	400
13 giu 2024	30,35	30,35	30,35	30,35	30,01	100
12 giu 2024	30,57	30,57	30,57	30,57	30,23	100
11 giu 2024	30,43	30,43	30,43	30,43	30,09	-
10 giu 2024	30,66	30,66	30,66	30,66	30,32	100
07 giu 2024	30,78	30,78	30,78	30,78	30,44	100
06 giu 2024	31,34	31,34	31,34	31,34	30,99	-
05 giu 2024	31,25	31,25	31,25	31,25	30,91	100
04 giu 2024	30,64	30,64	30,64	30,64	30,30	100
03 giu 2024	31,13	31,19	31,09	31,19	30,84	500
31 mag 2024	31,37	31,37	31,37	31,37	31,02	100
30 mag 2024	31,16	31,30	31,16	31,25	30,90	3.100
29 mag 2024	31,21	31,21	31,21	31,21	30,86	100
28 mag 2024	31,69	31,75	31,64	31,75	31,39	800
24 mag 2024	31,66	31,66	31,66	31,66	31,31	100
23 mag 2024	31,55	31,55	31,55	31,55	31,20	100
22 mag 2024	31,70	31,70	31,70	31,70	31,35	100
21 mag 2024	32,02	32,02	32,02	32,02	31,66	-
20 mag 2024	32,10	32,10	32,10	32,10	31,74	100
17 mag 2024	32,14	32,19	32,10	32,10	31,74	4.100
16 mag 2024	31,85	31,85	31,85	31,85	31,50	-
15 mag 2024	31,84	31,84	31,84	31,84	31,48	100
14 mag 2024	31,56	31,56	31,56	31,56	31,21	100
13 mag 2024	31,26	31,26	31,26	31,26	30,91	100
10 mag 2024	31,20	31,20	31,20	31,20	30,85	100
09 mag 2024	31,27	31,27	31,27	31,27	30,92	100
08 mag 2024	31,19	31,19	31,19	31,19	30,84	100
07 mag 2024	31,13	31,13	31,13	31,13	30,78	100
06 mag 2024	31,11	31,11	31,11	31,11	30,77	100
03 mag 2024	30,91	30,91	30,91	30,91	30,56	-
02 mag 2024	30,60	30,60	30,60	30,60	30,26	100
01 mag 2024	30,20	30,20	30,20	30,20	29,86	100
30 apr 2024	30,22	30,22	30,22	30,22	29,88	-
29 apr 2024	30,75	30,75	30,75	30,75	30,41	100
26 apr 2024	30,52	30,52	30,52	30,52	30,18	-
25 apr 2024	30,17	30,17	30,17	30,17	29,84	-
24 apr 2024	30,23	30,23	30,23	30,23	29,89	100
23 apr 2024	30,30	30,33	30,30	30,33	30,00	1.100
22 apr 2024	30,00	30,00	30,00	30,00	29,66	-
19 apr 2024	29,69	29,69	29,69	29,69	29,36	-
18 apr 2024	29,60	29,60	29,60	29,60	29,27	-
17 apr 2024	29,58	29,58	29,58	29,58	29,25	100
16 apr 2024	29,48	29,48	29,48	29,48	29,15	100
15 apr 2024	29,87	29,87	29,87	29,87	29,53	100
12 apr 2024	30,04	30,04	30,04	30,04	29,70	100
11 apr 2024	30,63	30,63	30,63	30,63	30,29	-
10 apr 2024	30,71	30,71	30,71	30,71	30,37	100
09 apr 2024	31,12	31,12	31,12	31,12	30,77	-
08 apr 2024	31,16	31,16	31,16	31,16	30,81	100
05 apr 2024	30,86	30,86	30,86	30,86	30,52	-
04 apr 2024	31,33	31,33	30,60	30,60	30,25	200
03 apr 2024	30,66	30,66	30,66	30,66	30,31	100
02 apr 2024	30,52	30,52	30,52	30,52	30,18	-
01 apr 2024	30,62	30,62	30,62	30,62	30,28	100
28 mar 2024	30,66	30,66	30,66	30,66	30,31	-
27 mar 2024	30,59	30,59	30,59	30,59	30,25	100
26 mar 2024	30,39	30,39	30,39	30,39	30,05	100
25 mar 2024	30,33	30,33	30,33	30,33	29,99	-
22 mar 2024	30,33	30,33	30,33	30,33	29,99	100
21 mar 2024	30,48	30,48	30,48	30,48	30,14	100
20 mar 2024	30,42	30,42	30,42	30,42	30,08	100
19 mar 2024	29,99	30,00	29,99	30,00	29,67	300
18 mar 2024	29,95	29,95	29,95	29,95	29,61	100
18 mar 2024	0.061 Dividendo
15 mar 2024	30,15	30,15	30,15	30,15	29,76	-
14 mar 2024	30,24	30,24	30,24	30,24	29,84	100
13 mar 2024	30,41	30,41	30,41	30,41	30,00	100
12 mar 2024	30,38	30,38	30,38	30,38	29,98	-
11 mar 2024	30,20	30,20	30,20	30,20	29,80	100
08 mar 2024	30,20	30,20	30,20	30,20	29,80	100
07 mar 2024	30,36	30,36	30,36	30,36	29,96	100
06 mar 2024	30,10	30,10	30,10	30,10	29,70	100
05 mar 2024	29,86	29,86	29,86	29,86	29,47	100
04 mar 2024	29,96	29,96	29,96	29,96	29,57	100
01 mar 2024	30,11	30,11	30,11	30,11	29,71	100
29 feb 2024	29,94	29,94	29,94	29,94	29,54	100
28 feb 2024	29,93	29,93	29,93	29,93	29,54	100
27 feb 2024	30,27	30,27	30,27	30,27	29,87	100
26 feb 2024	30,25	30,25	30,25	30,25	29,85	-
23 feb 2024	30,28	30,32	30,28	30,32	29,92	90.000
22 feb 2024	30,35	30,35	30,35	30,35	29,95	100
21 feb 2024	30,16	30,16	30,16	30,16	29,76	100
20 feb 2024	30,15	30,15	30,15	30,15	29,75	100
16 feb 2024	29,85	29,85	29,85	29,85	29,46	-
15 feb 2024	29,84	29,84	29,84	29,84	29,45	-
14 feb 2024	29,50	29,50	29,50	29,50	29,11	100
13 feb 2024	29,08	29,08	29,08	29,08	28,69	-
12 feb 2024	29,58	29,58	29,58	29,58	29,19	100
09 feb 2024	29,48	29,48	29,48	29,48	29,10	-
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 MIB33.444,26-272,28(-0,81%)

Dow Jones39.169,52+50,66(+0,13%)

Nasdaq 17.879,30+146,70(+0,83%)

Nikkei 22540.074,69+443,63(+1,12%)

Petrolio83,63+0,25(+0,30%)

Bitcoin EUR58.369,54-597,62(-1,01%)

Arrow DWA Tactical: International ETF (DWCR)

FTSE MIB
33.444,26
-272,28(-0,81%)

Dow Jones
39.169,52
+50,66(+0,13%)

Nasdaq
17.879,30
+146,70(+0,83%)

Nikkei 225
40.074,69
+443,63(+1,12%)

Petrolio
83,63
+0,25(+0,30%)

Bitcoin EUR
58.369,54
-597,62(-1,01%)