Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.337,66 -2.130,64 (-3,64%)
SPDR SSGA Fixed Income Sector Rotation ETF (FISR)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 25,21 | 25,25 | 25,14 | 25,17 | 25,17 | 1.688.400 |
| 09 mag 2024 | 25,17 | 25,28 | 25,17 | 25,25 | 25,25 | 27.200 |
| 08 mag 2024 | 25,25 | 25,25 | 25,19 | 25,22 | 25,22 | 28.800 |
| 07 mag 2024 | 25,32 | 25,32 | 25,23 | 25,26 | 25,26 | 38.100 |
| 06 mag 2024 | 25,18 | 25,22 | 25,16 | 25,22 | 25,22 | 37.500 |
| 03 mag 2024 | 25,16 | 25,23 | 25,12 | 25,17 | 25,17 | 39.800 |
| 02 mag 2024 | 24,99 | 25,06 | 24,94 | 25,03 | 25,03 | 48.000 |
| 01 mag 2024 | 24,94 | 25,01 | 24,87 | 24,96 | 24,96 | 79.900 |
| 01 mag 2024 | 0.074 Dividendo | |||||
| 30 apr 2024 | 24,96 | 24,98 | 24,90 | 24,90 | 24,83 | 41.700 |
| 29 apr 2024 | 25,00 | 25,05 | 24,98 | 25,05 | 24,98 | 76.800 |
| 26 apr 2024 | 24,91 | 24,99 | 24,90 | 24,94 | 24,87 | 68.400 |
| 25 apr 2024 | 24,86 | 24,92 | 24,84 | 24,88 | 24,81 | 94.800 |
| 24 apr 2024 | 25,00 | 25,00 | 24,92 | 24,99 | 24,92 | 30.900 |
| 23 apr 2024 | 25,00 | 25,19 | 24,94 | 25,05 | 24,98 | 1.307.600 |
| 22 apr 2024 | 24,94 | 24,99 | 24,94 | 24,99 | 24,92 | 35.700 |
| 19 apr 2024 | 24,96 | 24,98 | 24,94 | 24,95 | 24,88 | 22.800 |
| 18 apr 2024 | 25,00 | 25,00 | 24,90 | 24,90 | 24,83 | 72.100 |
| 17 apr 2024 | 24,91 | 25,01 | 24,91 | 24,98 | 24,91 | 27.300 |
| 16 apr 2024 | 24,83 | 24,89 | 24,83 | 24,84 | 24,77 | 40.900 |
| 15 apr 2024 | 24,96 | 24,96 | 24,92 | 24,96 | 24,89 | 19.700 |
| 12 apr 2024 | 25,14 | 25,16 | 25,09 | 25,09 | 25,02 | 42.100 |
| 11 apr 2024 | 25,12 | 25,12 | 25,01 | 25,08 | 25,01 | 32.500 |
| 10 apr 2024 | 25,17 | 25,17 | 25,05 | 25,05 | 24,98 | 32.500 |
| 09 apr 2024 | 25,29 | 25,63 | 25,29 | 25,36 | 25,29 | 343.500 |
| 08 apr 2024 | 25,21 | 25,30 | 25,21 | 25,30 | 25,22 | 43.500 |
| 05 apr 2024 | 25,32 | 25,36 | 25,30 | 25,31 | 25,23 | 40.000 |
| 04 apr 2024 | 25,42 | 25,43 | 25,36 | 25,43 | 25,35 | 46.300 |
| 03 apr 2024 | 25,23 | 25,37 | 25,23 | 25,37 | 25,29 | 54.500 |
| 02 apr 2024 | 25,23 | 25,36 | 25,23 | 25,32 | 25,24 | 40.000 |
| 01 apr 2024 | 25,40 | 25,41 | 25,35 | 25,37 | 25,29 | 72.500 |
| 01 apr 2024 | 0.068 Dividendo | |||||
| 28 mar 2024 | 25,66 | 25,66 | 25,60 | 25,63 | 25,49 | 83.200 |
| 27 mar 2024 | 25,59 | 25,67 | 25,59 | 25,67 | 25,53 | 73.000 |
| 26 mar 2024 | 25,53 | 25,62 | 25,52 | 25,61 | 25,47 | 1.243.300 |
| 25 mar 2024 | 25,58 | 25,58 | 25,51 | 25,53 | 25,39 | 36.300 |
| 22 mar 2024 | 25,56 | 25,59 | 25,56 | 25,58 | 25,44 | 25.400 |
| 21 mar 2024 | 25,56 | 25,56 | 25,49 | 25,50 | 25,36 | 52.400 |
| 20 mar 2024 | 25,52 | 25,54 | 25,44 | 25,50 | 25,36 | 45.300 |
| 19 mar 2024 | 25,36 | 25,47 | 25,36 | 25,46 | 25,32 | 41.100 |
| 18 mar 2024 | 25,36 | 25,41 | 25,36 | 25,40 | 25,26 | 26.500 |
| 15 mar 2024 | 25,41 | 25,44 | 25,40 | 25,41 | 25,27 | 26.000 |
| 14 mar 2024 | 25,51 | 25,51 | 25,43 | 25,44 | 25,30 | 29.500 |
| 13 mar 2024 | 25,61 | 25,63 | 25,59 | 25,63 | 25,49 | 53.300 |
| 12 mar 2024 | 25,61 | 25,66 | 25,61 | 25,64 | 25,50 | 46.000 |
| 11 mar 2024 | 25,71 | 25,71 | 25,68 | 25,71 | 25,57 | 36.900 |
| 08 mar 2024 | 25,73 | 25,74 | 25,69 | 25,71 | 25,57 | 49.500 |
| 07 mar 2024 | 25,79 | 25,79 | 25,64 | 25,68 | 25,54 | 36.500 |
| 06 mar 2024 | 25,64 | 25,69 | 25,62 | 25,66 | 25,52 | 53.300 |
| 05 mar 2024 | 25,50 | 25,60 | 25,50 | 25,60 | 25,46 | 38.700 |
| 04 mar 2024 | 25,42 | 25,48 | 25,42 | 25,45 | 25,31 | 56.500 |
| 01 mar 2024 | 25,34 | 25,52 | 25,32 | 25,51 | 25,36 | 47.800 |
| 01 mar 2024 | 0.063 Dividendo | |||||
| 29 feb 2024 | 25,48 | 25,51 | 25,45 | 25,46 | 25,25 | 23.800 |
| 28 feb 2024 | 25,33 | 25,44 | 25,33 | 25,44 | 25,23 | 23.500 |
| 27 feb 2024 | 25,41 | 25,43 | 25,37 | 25,40 | 25,19 | 81.000 |
| 26 feb 2024 | 25,41 | 25,43 | 25,36 | 25,40 | 25,19 | 26.300 |
| 23 feb 2024 | 25,40 | 25,49 | 25,37 | 25,45 | 25,24 | 48.600 |
| 22 feb 2024 | 25,30 | 25,39 | 25,30 | 25,35 | 25,15 | 23.500 |
| 21 feb 2024 | 25,42 | 25,44 | 25,33 | 25,36 | 25,16 | 13.600 |
| 20 feb 2024 | 25,40 | 25,46 | 25,40 | 25,42 | 25,21 | 24.400 |
| 16 feb 2024 | 25,35 | 25,40 | 25,35 | 25,40 | 25,19 | 51.200 |
| 15 feb 2024 | 25,49 | 25,50 | 25,43 | 25,49 | 25,28 | 68.400 |
| 14 feb 2024 | 25,28 | 25,42 | 25,28 | 25,39 | 25,18 | 37.900 |
| 13 feb 2024 | 25,32 | 25,37 | 25,28 | 25,29 | 25,09 | 85.100 |
| 12 feb 2024 | 25,49 | 25,59 | 25,49 | 25,55 | 25,34 | 175.800 |
| 09 feb 2024 | 25,52 | 25,54 | 25,43 | 25,51 | 25,30 | 832.200 |
| 08 feb 2024 | 25,58 | 25,59 | 25,54 | 25,55 | 25,34 | 26.400 |
| 07 feb 2024 | 25,61 | 25,69 | 25,61 | 25,65 | 25,44 | 41.500 |
| 06 feb 2024 | 25,62 | 25,71 | 25,62 | 25,70 | 25,49 | 50.000 |
| 05 feb 2024 | 25,64 | 25,64 | 25,52 | 25,56 | 25,35 | 37.400 |
| 02 feb 2024 | 25,80 | 25,80 | 25,72 | 25,77 | 25,56 | 33.200 |
| 01 feb 2024 | 25,99 | 26,09 | 25,94 | 26,01 | 25,80 | 57.300 |
| 01 feb 2024 | 0.064 Dividendo | |||||
| 31 gen 2024 | 25,98 | 25,98 | 25,90 | 25,91 | 25,64 | 34.100 |
| 30 gen 2024 | 25,78 | 25,81 | 25,72 | 25,78 | 25,51 | 48.900 |
| 29 gen 2024 | 25,66 | 25,79 | 25,66 | 25,76 | 25,49 | 52.900 |
| 26 gen 2024 | 25,66 | 25,69 | 25,63 | 25,67 | 25,40 | 37.400 |
| 25 gen 2024 | 25,59 | 25,69 | 25,59 | 25,66 | 25,39 | 43.300 |
| 24 gen 2024 | 25,73 | 25,73 | 25,55 | 25,57 | 25,30 | 75.600 |
| 23 gen 2024 | 25,65 | 25,65 | 25,58 | 25,63 | 25,36 | 35.000 |
| 22 gen 2024 | 25,69 | 25,73 | 25,66 | 25,69 | 25,42 | 20.900 |
| 19 gen 2024 | 25,62 | 25,64 | 25,58 | 25,63 | 25,36 | 13.200 |
| 18 gen 2024 | 25,71 | 25,71 | 25,58 | 25,63 | 25,36 | 60.700 |
| 17 gen 2024 | 25,64 | 25,69 | 25,63 | 25,67 | 25,40 | 40.500 |
| 16 gen 2024 | 25,90 | 25,90 | 25,72 | 25,78 | 25,51 | 55.800 |
| 12 gen 2024 | 25,88 | 26,03 | 25,88 | 25,97 | 25,70 | 77.700 |
| 11 gen 2024 | 25,85 | 25,92 | 25,76 | 25,92 | 25,65 | 52.700 |
| 10 gen 2024 | 25,86 | 25,89 | 25,76 | 25,78 | 25,51 | 405.400 |
| 09 gen 2024 | 25,76 | 25,82 | 25,76 | 25,80 | 25,53 | 19.500 |
| 08 gen 2024 | 25,68 | 25,86 | 25,68 | 25,81 | 25,54 | 35.100 |
| 05 gen 2024 | 25,71 | 25,82 | 25,67 | 25,71 | 25,44 | 42.900 |
| 04 gen 2024 | 25,78 | 25,81 | 25,74 | 25,75 | 25,48 | 22.500 |
| 03 gen 2024 | 25,77 | 25,94 | 25,77 | 25,93 | 25,66 | 40.600 |
| 02 gen 2024 | 25,89 | 25,93 | 25,85 | 25,89 | 25,61 | 37.700 |
| 29 dic 2023 | 26,03 | 26,06 | 25,98 | 26,01 | 25,74 | 38.100 |
| 28 dic 2023 | 26,11 | 26,13 | 26,06 | 26,08 | 25,80 | 38.000 |
| 27 dic 2023 | 26,06 | 26,15 | 26,05 | 26,15 | 25,87 | 20.400 |
| 26 dic 2023 | 25,94 | 25,97 | 25,93 | 25,96 | 25,69 | 29.300 |
| 22 dic 2023 | 26,02 | 26,02 | 25,89 | 25,95 | 25,68 | 28.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.