Italia markets closed

Freedom 100 Emerging Markets ETF (FRDM)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,95+0,66 (+1,87%)
Alla chiusura: 01:00PM EDT
36,00 +0,05 (+0,14%)
Dopo ore: 02:06PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202435,5636,0035,5635,9535,9526.100
02 lug 202435,0835,4135,0135,2935,29654.700
01 lug 202435,6335,7035,1935,2535,25115.000
28 giu 202435,3435,6835,2035,3235,32163.900
27 giu 202435,3035,4535,1635,2735,2761.300
27 giu 20240.42 Dividendo
26 giu 202435,5035,6935,4335,6135,19127.300
25 giu 202435,4035,6335,4035,5835,16165.500
24 giu 202435,7335,9035,5035,5035,0890.500
21 giu 202435,8535,9735,6735,7735,3543.500
20 giu 202436,0636,2035,7035,8335,41126.300
18 giu 202435,5235,8835,5235,7335,3198.600
17 giu 202435,0835,5134,9935,4134,99153.100
14 giu 202434,9335,0234,7634,9734,5674.500
13 giu 202435,3135,3134,8235,1034,69102.400
12 giu 202435,2635,5435,0535,1734,7661.900
11 giu 202434,5434,6334,3434,5334,1283.200
10 giu 202434,5634,8334,5034,7234,3193.800
07 giu 202434,8535,0234,5534,5734,16572.600
06 giu 202435,0535,2635,0035,1934,77218.300
05 giu 202434,7235,0734,7134,9734,5667.300
04 giu 202434,2534,5234,1634,4534,0443.400
03 giu 202434,7134,8434,5534,7534,34104.900
31 mag 202434,3234,5334,0334,4434,0383.300
30 mag 202434,5134,8334,4934,4934,0883.700
29 mag 202435,1735,5534,8534,8534,44159.100
28 mag 202435,8536,0235,6935,8935,47160.400
24 mag 202435,3835,6135,3535,4735,05154.700
23 mag 202435,6935,8035,2235,3634,9470.600
22 mag 202435,4235,5035,1635,3034,8853.400
21 mag 202435,4835,5535,3835,4935,0742.500
20 mag 202435,4135,7635,4135,6735,2538.700
17 mag 202435,4035,6735,4035,6335,2137.500
16 mag 202435,7435,7435,4535,5335,1164.700
15 mag 202435,6835,7935,4335,7935,3746.500
14 mag 202435,0035,3234,8035,3134,8970.500
13 mag 202434,8434,8534,6334,7934,3840.400
10 mag 202434,7234,8034,4934,5834,1740.800
09 mag 202434,3234,6434,3034,5634,1567.600
08 mag 202433,8634,4633,8634,4634,0545.200
07 mag 202434,3934,4434,2634,3333,9347.900
06 mag 202434,2034,4034,2034,3933,9872.400
03 mag 202433,8334,0133,7734,0133,61160.800
02 mag 202433,3533,5332,9733,4233,0380.000
01 mag 202432,7533,3932,7532,8032,4146.400
30 apr 202433,4433,4432,8332,9532,5648.300
29 apr 202432,9433,5532,9433,4433,0554.100
26 apr 202432,8532,9932,7332,9232,5352.300
25 apr 202432,0132,6432,0132,4932,1132.700
24 apr 202432,8432,8432,4532,6232,2451.600
23 apr 202432,2532,6832,2532,6532,2639.500
22 apr 202432,0632,3231,8932,2431,8682.000
19 apr 202432,0832,2231,7832,0331,6593.600
18 apr 202432,3332,5432,0732,3131,9357.800
17 apr 202432,2332,4631,9832,2131,8377.300
16 apr 202432,3532,3531,8832,0731,69157.600
15 apr 202433,3133,3132,6232,7032,3151.500
12 apr 202433,6933,6933,1133,1832,7971.900
11 apr 202434,2034,2433,7834,1733,7735.900
10 apr 202433,9034,0033,7133,8933,4943.400
09 apr 202434,5234,5434,2534,5034,0962.200
08 apr 202434,1234,3134,1234,2833,8842.000
05 apr 202433,8634,0433,7333,9233,5154.000
04 apr 202434,0134,5433,8433,8833,4884.900
03 apr 202433,6233,9933,6233,8733,47194.600
02 apr 202433,8433,8733,7333,8333,4361.700
01 apr 202433,8734,0033,6133,6733,2870.400
28 mar 202433,5633,7833,5433,7333,3384.100
27 mar 202433,3333,5733,2833,4233,03197.600
26 mar 202433,2933,3833,2033,2432,85471.000
26 mar 20240.025 Dividendo
25 mar 202433,3233,3533,1933,2632,8448.100
22 mar 202433,3833,3833,1633,2632,8464.500
21 mar 202433,6633,7133,4233,4933,0753.100
20 mar 202432,8133,3132,6633,3132,8975.800
19 mar 202432,9932,9932,6032,8032,3994.300
18 mar 202433,3133,3833,0033,0232,6196.000
15 mar 202433,2733,2733,0033,0232,6189.400
14 mar 202433,7233,7233,3333,4733,0564.900
13 mar 202433,7433,8433,6533,7433,3250.100
12 mar 202433,6233,8533,3433,8533,4376.100
11 mar 202433,2033,2233,0233,1532,7369.200
08 mar 202433,4433,5933,1033,1732,7551.000
07 mar 202432,9733,2232,8733,2032,7866.300
06 mar 202432,7332,9532,6332,8532,4494.300
05 mar 202432,4432,4432,1332,2831,88212.200
04 mar 202432,8132,9032,6832,6832,27171.400
01 mar 202432,4332,8632,4032,7532,34103.200
29 feb 202432,4232,5032,2732,4332,02220.900
28 feb 202432,1032,2332,0732,1731,7765.100
27 feb 202432,2732,3632,1932,2631,8668.700
26 feb 202432,2132,2832,0832,2131,8147.800
23 feb 202432,2432,3332,1532,2731,8752.300
22 feb 202432,3332,3832,1532,2431,84181.700
21 feb 202432,0132,0731,7931,9631,56256.100
20 feb 202432,0432,1031,9132,0731,67100.400
16 feb 202431,6631,8731,6031,7731,3738.600
15 feb 202431,5231,7231,5231,6131,2162.300
14 feb 202431,4731,6431,4031,5831,1842.500
13 feb 202431,4631,4630,8931,0730,68116.300
*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...