Italia markets close in 32 minutes

American Century Focused Large Cap Value ETF (FLV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,26+0,24 (+0,38%)
In data: 10:28AM EDT. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202464,2664,2664,2664,2664,26428
06 giu 202464,1064,1063,9864,0264,021.000
05 giu 202464,1364,1363,9564,0464,041.100
04 giu 202464,0264,2864,0264,2564,252.300
03 giu 202464,4964,4964,0664,2064,206.000
31 mag 202463,7164,4263,7164,4264,422.800
30 mag 202463,3763,4263,3763,4063,40900
29 mag 202463,5063,5063,0763,0763,072.100
28 mag 202463,8863,8863,5463,6463,641.600
24 mag 202464,3064,3364,2264,2264,223.400
23 mag 202464,9464,9564,3364,3364,331.800
22 mag 202465,3665,3665,1665,1665,16900
21 mag 202465,3265,3965,3265,3965,391.000
20 mag 202465,9965,9965,5065,5065,502.100
17 mag 202465,6965,8165,6165,8165,817.700
16 mag 202465,7365,7965,7365,7865,783.300
15 mag 202465,6765,6765,3865,5765,575.300
14 mag 202465,1265,1764,9765,1765,17500
13 mag 202465,3965,3964,8964,9664,964.000
10 mag 202464,9765,0364,9465,0365,031.100
09 mag 202464,6764,8064,5964,8064,801.700
08 mag 202464,1764,4064,1764,2964,291.900
07 mag 202464,0364,1564,0364,1364,131.800
06 mag 202463,7863,7863,6163,7563,759.100
03 mag 202463,6963,7863,2963,5863,587.200
02 mag 202463,4563,4563,2463,2763,273.400
01 mag 202463,0563,2863,0063,1663,162.400
30 apr 202463,5763,5763,1263,1263,124.300
29 apr 202463,8563,8663,7663,8163,811.900
26 apr 202463,5363,5363,4163,4163,413.300
25 apr 202463,2963,5263,2963,5263,524.100
24 apr 202463,4463,7663,4463,7463,7410.600
23 apr 202463,2463,7263,2463,6463,648.700
22 apr 202462,8463,4062,8463,1163,114.200
19 apr 202462,2362,5762,2362,5762,579.300
18 apr 202461,9261,9961,7561,9261,922.800
17 apr 202461,9161,9161,7561,7861,781.400
16 apr 202461,9462,0361,7561,8361,837.200
15 apr 202462,9562,9562,1962,2262,227.400
12 apr 202463,0763,0762,3562,4462,442.500
11 apr 202463,4163,5263,0763,3463,345.600
10 apr 202463,5663,7763,3263,6463,645.600
09 apr 202464,2064,4064,1264,3964,3912.200
08 apr 202464,2164,3364,1564,1664,165.600
05 apr 202464,0264,2163,9764,2164,216.900
04 apr 202465,0265,0263,9964,0064,00217.000
03 apr 202464,7164,7164,1664,3064,3019.000
02 apr 202464,5164,5164,3164,3564,3514.400
01 apr 202465,2765,2764,4664,6564,659.600
28 mar 202464,8264,9764,8264,9764,976.300
27 mar 202463,9664,5063,9664,5064,502.200
26 mar 202464,0064,0063,5663,5663,564.300
25 mar 202464,0264,0263,5963,5963,596.200
22 mar 202463,8763,8963,7163,7263,729.000
21 mar 202463,8363,9263,8263,9063,902.700
21 mar 20240.386 Dividendo
20 mar 202463,7563,9063,7063,9063,512.400
19 mar 202463,5663,6663,5663,6663,2810.700
18 mar 202464,0864,0863,3763,3862,994.000
15 mar 202463,3163,4763,2763,3462,951.200
14 mar 202464,3964,3963,2763,5263,143.500
13 mar 202464,3064,3564,1064,1563,762.300
12 mar 202464,3264,3263,8464,0763,6810.200
11 mar 202463,9263,9963,5863,9863,604.100
08 mar 202463,7463,7963,6563,6663,283.400
07 mar 202463,7263,7263,4163,5263,143.900
06 mar 202463,2463,3863,1263,2862,8924.000
05 mar 202463,2463,3062,8662,9062,523.300
04 mar 202462,7863,0562,7863,0262,642.600
01 mar 202462,4662,6962,4662,6762,296.000
29 feb 202462,8162,8162,5162,6462,264.700
28 feb 202462,8762,8762,6162,6162,233.600
27 feb 202462,4962,6462,4962,6462,261.700
26 feb 202462,9062,9062,6962,6962,313.000
23 feb 202463,2863,2863,1663,1762,793.000
22 feb 202462,5463,0262,5462,9762,5919.000
21 feb 202462,4662,7162,4362,7162,331.100
20 feb 202462,5662,5662,2562,2761,897.100
16 feb 202462,2662,3962,1162,1161,731.500
15 feb 202462,1462,2062,0162,2061,831.000
14 feb 202461,5561,5961,3961,5761,201.300
13 feb 202461,8861,8861,2261,4461,065.400
12 feb 202462,0262,3062,0262,1961,812.100
09 feb 202461,8562,0161,8161,8861,503.000
08 feb 202461,9062,1261,8062,1261,742.100
07 feb 202462,1362,1962,0562,0861,702.900
06 feb 202461,8062,1161,8062,0761,702.700
05 feb 202461,6261,8661,6261,6761,3010.100
02 feb 202462,0662,4262,0662,3061,924.100
01 feb 202462,0462,5362,0062,5362,166.400
31 gen 202462,5362,5362,0562,0561,681.700
30 gen 202462,3562,6062,3562,5862,202.200
29 gen 202462,1662,4962,1662,4962,114.300
26 gen 202462,2562,3162,1562,2961,912.100
25 gen 202461,6562,0861,6562,0861,704.100
24 gen 202461,9061,9061,4861,4961,1215.300
23 gen 202462,1062,1061,7961,9161,543.900
22 gen 202461,7261,8261,5661,6861,316.500
19 gen 202461,1561,5661,1561,5161,1413.800
18 gen 202460,9161,2060,8161,2060,8332.800
*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...