Italia markets close in 8 hours 23 minutes

1nvest S&P500 Info Tech Feeder ETF (ETF5IT.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc (0.01 ZAR).
Aggiungi a watchlist
2.848,00+14,00 (+0,50%)
In data: 04:41PM SAST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAcScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242.820,002.863,002.800,002.848,002.848,0053.948
24 giu 20242.870,002.881,002.830,002.832,002.832,0078.366
21 giu 20242.908,002.908,002.830,002.836,002.836,00121.168
20 giu 20242.959,003.020,002.909,002.923,002.923,00177.543
19 giu 20242.952,002.952,002.908,002.931,002.931,00256.805
18 giu 20242.920,003.039,002.910,002.923,002.923,0099.763
14 giu 20242.941,002.946,002.885,002.914,002.914,00109.743
13 giu 20242.916,002.921,002.881,002.900,002.900,0096.049
12 giu 20242.845,002.900,002.796,002.887,002.887,0077.208
11 giu 20242.809,002.823,002.790,002.816,002.816,0038.747
10 giu 20242.846,002.846,002.784,002.803,002.803,0078.052
07 giu 20242.836,002.836,002.796,002.817,002.817,0055.151
06 giu 20242.800,002.863,002.800,002.841,002.841,0074.991
05 giu 20242.725,002.800,002.725,002.797,002.797,0051.801
04 giu 20242.709,002.716,002.691,002.705,002.705,00133.598
03 giu 20242.686,002.750,002.686,002.686,002.686,00113.421
31 mag 20242.705,002.744,002.645,002.655,002.655,0079.384
30 mag 20242.770,002.777,002.700,002.702,002.702,0099.032
28 mag 20242.690,002.778,002.690,002.704,002.704,00544.233
27 mag 20242.691,002.869,002.667,002.689,002.689,00120.637
24 mag 20242.679,002.681,002.648,002.671,002.671,0048.346
23 mag 20242.684,002.697,002.665,002.686,002.686,00118.392
22 mag 20242.585,002.626,002.585,002.641,002.641,00175.595
21 mag 20242.610,002.610,002.573,002.582,002.582,0034.612
20 mag 20242.576,002.609,002.547,002.604,002.604,0076.040
17 mag 20242.592,002.614,002.555,002.569,002.569,0062.966
16 mag 20242.590,002.619,002.581,002.603,002.603,0090.819
15 mag 20242.561,002.575,002.540,002.582,002.582,0050.538
14 mag 20242.546,002.560,002.520,002.539,002.539,0028.303
13 mag 20242.544,002.545,002.514,002.523,002.523,0079.827
10 mag 20242.510,002.541,002.510,002.531,002.531,00124.791
09 mag 20242.544,002.588,002.511,002.513,002.513,0087.245
08 mag 20242.525,002.553,002.523,002.544,002.544,0034.203
07 mag 20242.500,002.545,002.500,002.525,002.525,00199.092
06 mag 20242.569,002.589,002.510,002.486,002.486,00105.565
03 mag 20242.454,002.499,002.450,002.496,002.496,00198.798
02 mag 20242.475,002.475,002.397,002.425,002.425,00145.404
30 apr 20242.509,002.517,002.482,002.508,002.508,0037.498
29 apr 20242.527,002.531,002.478,002.489,002.489,0060.293
26 apr 20242.479,002.529,002.479,002.506,002.506,0084.802
25 apr 20242.515,002.515,002.446,002.464,002.464,0078.731
24 apr 20242.500,002.542,002.498,002.528,002.528,0050.419
23 apr 20242.481,002.497,002.449,002.485,002.485,0085.702
22 apr 20242.471,002.471,002.420,002.431,002.431,00176.283
19 apr 20242.500,002.514,002.465,002.470,002.470,00130.437
18 apr 20242.543,002.543,002.509,002.525,002.525,0058.655
17 apr 20242.558,002.577,002.554,002.551,002.551,0040.016
16 apr 20242.584,002.629,002.540,002.549,002.549,0041.789
15 apr 20242.596,002.630,002.569,002.600,002.600,00267.193
12 apr 20242.590,002.610,002.575,002.591,002.591,0097.765
11 apr 20242.578,002.578,002.538,002.564,002.564,0073.675
10 apr 20242.527,002.556,002.501,002.544,002.544,00121.238
09 apr 20242.540,002.548,002.500,002.503,002.503,0081.921
08 apr 20242.530,002.565,002.530,002.550,002.550,0039.888
05 apr 20242.562,002.565,002.525,002.544,002.544,0080.561
04 apr 20242.585,002.601,002.562,002.583,002.583,0059.471
03 apr 20242.586,002.591,002.565,002.584,002.584,00104.349
02 apr 20242.699,002.699,002.565,002.565,002.565,00161.102
28 mar 20242.680,002.680,002.612,002.622,002.622,0084.851
27 mar 20242.698,002.698,002.609,002.604,002.604,0090.412
26 mar 20242.589,002.699,002.589,002.641,002.641,00140.633
25 mar 20242.600,002.739,002.549,002.634,002.634,00113.578
22 mar 20242.580,002.666,002.578,002.645,002.645,00125.968
20 mar 20242.619,002.659,002.570,002.578,002.578,0054.176
19 mar 20242.600,002.648,002.564,002.573,002.573,0073.574
18 mar 20242.657,002.662,002.553,002.619,002.619,0062.839
15 mar 20242.613,002.658,002.547,002.586,002.586,00212.811
14 mar 20242.627,002.627,002.576,002.601,002.601,0069.216
13 mar 20242.627,002.630,002.560,002.567,002.567,00102.722
12 mar 20242.579,002.649,002.550,002.597,002.597,0093.652
11 mar 20242.630,002.659,002.534,002.543,002.543,00113.916
08 mar 20242.592,002.659,002.592,002.627,002.627,00110.017
07 mar 20242.613,002.613,002.556,002.594,002.594,00149.720
06 mar 20242.587,002.628,002.565,002.572,002.572,00873.666
05 mar 20242.665,002.665,002.583,002.588,002.588,00242.055
04 mar 20242.649,002.665,002.613,002.638,002.638,00253.062
01 mar 20242.600,002.638,002.571,002.618,002.618,00211.768
29 feb 20242.625,002.640,002.552,002.589,002.589,00118.426
28 feb 20242.609,002.611,002.580,002.577,002.577,00101.038
27 feb 20242.628,002.640,002.579,002.564,002.564,00162.184
26 feb 20242.665,002.665,002.583,002.606,002.606,00138.909
23 feb 20242.586,862.586,862.586,862.586,862.586,86-
22 feb 20242.580,692.580,692.580,692.580,692.580,69-
21 feb 20242.436,682.436,682.436,682.436,682.436,68-
20 feb 20242.456,222.456,222.456,222.456,222.456,22-
19 feb 20242.494,992.494,992.494,992.494,992.494,99-
16 feb 20242.482,042.482,042.482,042.482,042.482,04-
15 feb 20242.513,892.513,892.513,892.513,892.513,89-
14 feb 20242.539,482.539,482.539,482.539,482.539,48-
13 feb 20242.518,652.518,652.518,652.518,652.518,65-
12 feb 20242.588,002.604,002.546,002.550,002.550,00164.839
09 feb 20242.563,562.563,562.563,562.563,562.563,56-
08 feb 20242.515,352.515,352.515,352.515,352.515,35-
07 feb 20242.499,622.499,622.499,622.499,622.499,62-
06 feb 20242.460,042.460,042.460,042.460,042.460,04-
05 feb 20242.502,522.502,522.502,522.502,522.502,52-
02 feb 20242.465,232.465,232.465,232.465,232.465,23-
01 feb 20242.393,592.393,592.393,592.393,592.393,59-
31 gen 20242.375,382.375,382.375,382.375,382.375,38-
30 gen 20242.433,162.433,162.433,162.433,162.433,16-
*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...