Italia markets closed

Invesco CurrencyShares Canadian Dollar Trust (FXC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,64-0,06 (-0,08%)
In data: 03:19PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202471,5971,6871,5171,6471,6426.147
25 apr 202471,2971,7171,2971,7071,7030.300
24 apr 202471,4871,4871,3171,4771,4711.300
23 apr 202471,5471,6871,4571,6471,6433.100
22 apr 202471,2971,5171,2071,4671,4618.600
19 apr 202471,1371,2671,1271,2471,2458.600
18 apr 202471,0771,1771,0071,0871,0823.000
17 apr 202470,9671,0970,8571,0671,0627.100
16 apr 202470,8270,8670,6670,8070,8032.900
15 apr 202471,2471,2770,9170,9570,9544.400
12 apr 202471,0871,1670,9471,0171,0121.500
11 apr 202471,5571,5571,3071,5071,5013.200
10 apr 202471,6371,6671,4071,4871,4836.400
09 apr 202472,1272,1271,9272,0872,0820.800
08 apr 202471,9672,0471,9672,0172,019.400
05 apr 202471,6971,9871,6471,9371,9313.600
04 apr 202472,5072,5872,1372,1372,138.700
03 apr 202472,1972,3672,1972,2772,278.000
02 apr 202472,0072,0871,9972,0872,088.800
01 apr 202472,2072,2071,8872,0172,0139.500
01 apr 20240.147 Dividendo
28 mar 202472,1072,3972,1072,3672,2118.200
27 mar 202472,0072,1672,0072,1672,0119.300
26 mar 202472,2972,2972,0672,0671,9113.400
25 mar 202471,9872,1171,9872,0771,926.800
22 mar 202472,1572,1571,9071,9371,788.400
21 mar 202472,3772,5072,3172,3372,1815.500
20 mar 202472,0272,6072,0172,6072,4537.600
19 mar 202471,9072,1571,9072,1471,9918.900
18 mar 202472,2872,3072,2272,2872,1333.600
15 mar 202472,3672,3872,1972,2472,098.700
14 mar 202472,5672,5672,2572,3172,1622.400
13 mar 202472,4272,6572,4272,6372,485.600
12 mar 202472,4172,5272,3572,5272,378.900
11 mar 202472,3772,5572,3772,5372,388.000
08 mar 202472,7172,7172,4472,4572,302.900
07 mar 202472,5072,6672,4872,6572,509.100
06 mar 202472,0972,3972,0672,3272,1714.500
05 mar 202471,9472,0171,8971,8971,742.700
04 mar 202471,9972,0871,9671,9671,814.400
01 mar 202471,9872,1371,8472,0671,9113.500
01 mar 20240.137 Dividendo
29 feb 202472,2772,2772,1172,1671,8810.800
28 feb 202472,1872,1872,1072,1371,8510.300
27 feb 202472,4772,4772,3372,3772,095.500
26 feb 202472,4272,4972,3972,4672,187.400
23 feb 202472,6072,6072,4272,4472,1610.700
22 feb 202472,4472,5972,4472,5572,272.700
21 feb 202472,3172,4772,3172,4172,135.400
20 feb 202472,3872,4372,2972,3472,0614.500
16 feb 202472,4872,6072,4372,4872,2036.600
15 feb 202472,4172,6572,4172,5672,2812.400
14 feb 202472,1872,2072,1372,1771,8910.200
13 feb 202472,2672,2671,9872,0571,7719.900
12 feb 202472,5672,7972,5672,6972,404.800
09 feb 202472,5572,6672,5572,6272,3323.900
08 feb 202472,5472,7472,5472,6172,329.200
07 feb 202472,4772,6272,4772,6172,323.700
06 feb 202472,1472,4672,1472,4672,182.500
05 feb 202472,4372,4372,1572,1571,876.200
02 feb 202472,5572,6372,5572,6372,346.200
01 feb 202472,7973,0672,7872,9472,6518.900
01 feb 20240.148 Dividendo
31 gen 202473,0573,2972,8172,8172,3850.400
30 gen 202472,8773,0872,8773,0472,6111.600
29 gen 202472,7773,0072,7472,9672,539.000
26 gen 202472,8572,8572,6972,8372,4025.200
25 gen 202472,4672,5872,4372,5872,1517.700
24 gen 202472,9172,9172,3172,3571,9214.700
23 gen 202472,5172,6672,5072,6672,2316.000
22 gen 202472,8372,8772,5172,5572,1236.600
19 gen 202472,5172,8272,4972,8172,3833.800
18 gen 202472,3572,4672,3572,4372,007.600
17 gen 202472,2472,3772,2372,3571,929.400
16 gen 202472,6272,6272,3972,4872,0513.900
12 gen 202473,1673,2972,8972,9272,495.800
11 gen 202473,1573,1772,7773,0072,5720.200
10 gen 202473,0073,1073,0073,0972,663.900
09 gen 202473,1073,1072,9072,9872,5510.700
08 gen 202473,0373,2172,9073,1472,708.500
05 gen 202473,1573,2373,0673,0772,647.100
04 gen 202473,1473,2073,1373,1772,7314.200
03 gen 202473,1273,2073,0873,1472,7028.900
02 gen 202473,3473,4573,2673,2672,8210.800
02 gen 20240.15 Dividendo
29 dic 202373,8574,2473,8473,8873,2919.000
28 dic 202374,0574,2373,9474,0073,4129.200
27 dic 202374,1874,2874,0274,1173,5239.400
26 dic 202374,0574,1674,0574,1173,5218.700
22 dic 202373,8974,0073,7373,7673,1751.400
21 dic 202373,4373,6973,4073,6973,1013.900
20 dic 202373,3473,4973,2073,2072,6211.700
19 dic 202373,2073,3873,2073,3872,8025.800
18 dic 202373,0873,1572,9473,0272,4430.300
15 dic 202373,0473,2473,0473,1672,5867.400
14 dic 202372,7573,0372,7572,9872,4043.300
13 dic 202372,1472,4771,9972,4771,8919.300
12 dic 202371,9371,9771,8371,9771,4010.800
11 dic 202372,0872,1671,9872,0771,5012.000
08 dic 202371,8472,0071,8471,9671,3938.000
*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...