Italia markets closed

Cambria Emerging Shareholder Yield ETF (EYLD)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,24-0,09 (-0,25%)
Alla chiusura: 04:00PM EDT
35,24 0,00 (0,00%)
Dopo ore: 05:48PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202435,1835,2934,9435,2435,2442.800
30 mag 202435,5835,5835,2635,3335,3341.600
29 mag 202435,7035,7235,5535,6735,6747.400
28 mag 202435,8636,0835,8235,9235,9235.800
24 mag 202435,3335,8235,3335,6835,6848.100
23 mag 202436,0036,0035,2835,3835,38270.100
22 mag 202435,9835,9835,6635,8035,8061.800
21 mag 202435,9636,0235,7935,9135,91116.600
20 mag 202436,0236,0535,8735,9835,9863.500
17 mag 202436,0236,0335,7236,0136,01160.500
16 mag 202436,0336,1435,9736,0036,0046.600
15 mag 202435,7136,0735,5635,8835,88461.700
14 mag 202435,4335,5635,3535,5535,5535.800
13 mag 202435,2935,3835,1935,3335,3388.900
10 mag 202435,3735,3834,9935,1035,1059.300
09 mag 202435,2135,2134,8535,0935,0974.700
08 mag 202435,0635,1334,9035,1035,1058.200
07 mag 202435,2935,2934,9635,0535,0551.900
06 mag 202435,2135,3635,0135,2235,22114.000
03 mag 202435,1135,1634,8035,0535,0561.400
02 mag 202434,6534,8334,4234,8334,8343.800
01 mag 202434,4134,6334,0434,2534,2539.700
30 apr 202434,5634,5634,0034,2434,24115.100
29 apr 202434,2834,6434,2134,5934,5976.200
26 apr 202434,2634,2633,9334,1634,1631.300
25 apr 202433,5034,0433,5033,9633,9628.800
24 apr 202433,9033,9033,4133,7233,7232.000
23 apr 202433,5833,7733,3533,7033,7082.500
22 apr 202433,5733,6133,2033,5733,5741.100
19 apr 202433,7233,7233,4133,5633,5634.900
18 apr 202433,8534,2133,4233,6533,6561.100
17 apr 202433,3533,6833,3533,5733,5750.000
16 apr 202433,3433,3633,1133,1633,1684.100
15 apr 202433,7134,0233,5833,6633,6656.000
12 apr 202434,2034,2033,6933,7233,7294.900
11 apr 202434,1634,2734,0134,2534,2525.100
10 apr 202434,0134,0133,7533,9133,9166.200
09 apr 202434,1534,2234,0234,1634,1681.600
08 apr 202433,8134,0233,8133,9833,9836.700
05 apr 202433,5134,1533,5133,6933,6950.100
04 apr 202434,0434,0733,6533,6633,6659.400
03 apr 202433,7234,0633,6333,7533,75126.800
02 apr 202433,5333,6633,5033,6333,6339.300
01 apr 202433,4233,7433,3933,5933,5950.500
28 mar 202433,4433,9433,4433,5433,5452.100
27 mar 202433,3133,5633,3133,5433,5435.100
26 mar 202433,5433,5433,2433,3033,30473.700
25 mar 202433,3133,3633,1633,3533,3521.900
22 mar 202433,3733,3733,0833,2133,2149.400
21 mar 202433,8133,8133,3233,3933,3932.100
21 mar 20240.205 Dividendo
20 mar 202433,4433,8433,3633,7833,5742.100
19 mar 202433,3233,4933,1533,4233,2199.800
18 mar 202433,5933,5933,3433,4133,2023.600
15 mar 202433,5233,5233,0533,3233,1249.800
14 mar 202433,8433,8433,2533,4633,2644.800
13 mar 202433,7433,8433,5433,7733,5743.400
12 mar 202433,8433,8433,4433,8233,6145.200
11 mar 202433,9433,9433,4033,6533,4551.500
08 mar 202434,3534,3533,8734,0033,7998.400
07 mar 202434,1334,1833,9034,1433,93192.200
06 mar 202433,5034,1133,5033,9733,7633.400
05 mar 202433,2733,4733,2533,3533,1545.300
04 mar 202433,2733,4333,2133,3333,1344.400
01 mar 202433,0433,2232,8433,1232,9228.700
29 feb 202433,0233,0232,5532,7132,5139.300
28 feb 202432,6132,7932,6132,7732,5728.200
27 feb 202432,6432,9132,6232,7632,5694.600
26 feb 202432,8232,9132,6432,8332,6345.100
23 feb 202433,0633,0632,6232,7732,5758.000
22 feb 202432,7633,1932,7632,7632,56160.000
21 feb 202432,5632,7232,4532,7232,5228.600
20 feb 202432,5132,6732,3832,5432,3438.200
16 feb 202432,0432,4032,0432,3732,1731.700
15 feb 202431,9031,9931,7531,9531,7620.500
14 feb 202431,6431,9131,6431,8431,6517.200
13 feb 202431,7431,7931,3231,3231,1327.900
12 feb 202432,0932,2731,9732,0031,8183.700
09 feb 202431,9032,0531,6832,0331,8444.600
08 feb 202431,5831,9631,5831,7931,6028.400
07 feb 202431,7731,7731,5131,6231,4351.800
06 feb 202431,4631,7231,4031,7131,5243.200
05 feb 202431,1531,3430,9831,1730,9836.000
02 feb 202431,2031,2231,0131,1630,9749.700
01 feb 202431,1331,3231,1331,1730,9820.100
31 gen 202430,9231,3130,9231,0630,8727.500
30 gen 202430,5730,9830,5730,9830,7948.900
29 gen 202430,9031,0230,7830,9130,7239.300
26 gen 202430,6730,7630,5730,6530,4621.800
25 gen 202430,3230,5630,3130,4930,3055.600
24 gen 202430,2530,5030,2530,3530,1751.800
23 gen 202429,8030,0029,7529,9229,7460.700
22 gen 202429,8929,9229,7129,8629,6854.100
19 gen 202430,0130,0129,5229,9829,8011.200
18 gen 202429,6730,0029,6729,8929,7159.400
17 gen 202429,8329,9029,4429,6229,4449.500
16 gen 202430,4730,4730,0430,1329,9534.000
12 gen 202430,6830,8430,4930,7030,5194.500
11 gen 202430,7930,7930,3530,6330,4434.500
10 gen 202430,7630,7730,6230,6230,4333.100
*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...