Yahoo

Mail

Italia markets closed

Dow Jones
38.162,65
+259,36(+0,68%)
Nasdaq
15.795,35
+189,87(+1,22%)
Nikkei 225
38.236,07
-37,98(-0,10%)
EUR/USD
1,0725
+0,0007(+0,06%)
Bitcoin EUR
55.066,04
+1.719,97(+3,22%)
CMC Crypto 200
1.274,39
+3,64(+0,29%)

Guggenheim Total Return Bond C (GIBCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.

Aggiungi a watchlist

22,92

+0,08

(+0,35%)

In data: 08:05AM EDT. Mercato aperto.

Periodo di tempo:

02 mag 2023 - 02 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mag 2024	-	-	-	-	-	-
01 mag 2024	22,92	22,92	22,92	22,92	22,92	-
30 apr 2024	22,84	22,84	22,84	22,84	22,84	-
29 apr 2024	22,92	22,92	22,92	22,92	22,92	-
26 apr 2024	22,86	22,86	22,86	22,86	22,86	-
25 apr 2024	22,81	22,81	22,81	22,81	22,81	-
24 apr 2024	22,89	22,89	22,89	22,89	22,89	-
23 apr 2024	22,95	22,95	22,95	22,95	22,95	-
22 apr 2024	22,91	22,91	22,91	22,91	22,91	-
19 apr 2024	22,90	22,90	22,90	22,90	22,90	-
18 apr 2024	22,88	22,88	22,88	22,88	22,88	-
17 apr 2024	22,95	22,95	22,95	22,95	22,95	-
16 apr 2024	22,88	22,88	22,88	22,88	22,88	-
15 apr 2024	22,96	22,96	22,96	22,96	22,96	-
12 apr 2024	23,10	23,10	23,10	23,10	23,10	-
11 apr 2024	23,03	23,03	23,03	23,03	23,03	-
10 apr 2024	23,06	23,06	23,06	23,06	23,06	-
09 apr 2024	23,33	23,33	23,33	23,33	23,33	-
08 apr 2024	23,25	23,25	23,25	23,25	23,25	-
05 apr 2024	23,29	23,29	23,29	23,29	23,29	-
04 apr 2024	23,41	23,41	23,41	23,41	23,41	-
03 apr 2024	23,35	23,35	23,35	23,35	23,35	-
02 apr 2024	23,34	23,34	23,34	23,34	23,34	-
01 apr 2024	23,37	23,37	23,37	23,37	23,37	-
28 mar 2024	23,52	23,52	23,52	23,52	23,52	-
27 mar 2024	23,55	23,55	23,55	23,55	23,55	-
26 mar 2024	23,49	23,49	23,49	23,49	23,49	-
25 mar 2024	23,47	23,47	23,47	23,47	23,47	-
22 mar 2024	23,51	23,51	23,51	23,51	23,51	-
21 mar 2024	23,43	23,43	23,43	23,43	23,43	-
20 mar 2024	23,41	23,41	23,41	23,41	23,41	-
19 mar 2024	23,36	23,36	23,36	23,36	23,36	-
18 mar 2024	23,31	23,31	23,31	23,31	23,31	-
15 mar 2024	23,34	23,34	23,34	23,34	23,34	-
14 mar 2024	23,36	23,36	23,36	23,36	23,36	-
13 mar 2024	23,50	23,50	23,50	23,50	23,50	-
12 mar 2024	23,54	23,54	23,54	23,54	23,54	-
11 mar 2024	23,61	23,61	23,61	23,61	23,61	-
08 mar 2024	23,62	23,62	23,62	23,62	23,62	-
07 mar 2024	23,61	23,61	23,61	23,61	23,61	-
06 mar 2024	23,58	23,58	23,58	23,58	23,58	-
05 mar 2024	23,54	23,54	23,54	23,54	23,54	-
04 mar 2024	23,43	23,43	23,43	23,43	23,43	-
01 mar 2024	23,48	23,48	23,48	23,48	23,48	-
29 feb 2024	23,39	23,39	23,39	23,39	23,39	-
28 feb 2024	23,36	23,36	23,36	23,36	23,36	-
27 feb 2024	23,31	23,31	23,31	23,31	23,31	-
26 feb 2024	23,34	23,34	23,34	23,34	23,34	-
23 feb 2024	23,37	23,37	23,37	23,37	23,37	-
22 feb 2024	23,29	23,29	23,29	23,29	23,29	-
21 feb 2024	23,28	23,28	23,28	23,28	23,28	-
20 feb 2024	23,35	23,35	23,35	23,35	23,35	-
16 feb 2024	23,31	23,31	23,31	23,31	23,31	-
15 feb 2024	23,39	23,39	23,39	23,39	23,39	-
14 feb 2024	23,35	23,35	23,35	23,35	23,35	-
13 feb 2024	23,27	23,27	23,27	23,27	23,27	-
12 feb 2024	23,49	23,49	23,49	23,49	23,49	-
09 feb 2024	23,47	23,47	23,47	23,47	23,47	-
08 feb 2024	23,50	23,50	23,50	23,50	23,50	-
07 feb 2024	23,56	23,56	23,56	23,56	23,56	-
06 feb 2024	23,59	23,59	23,59	23,59	23,59	-
05 feb 2024	23,48	23,48	23,48	23,48	23,48	-
02 feb 2024	23,64	23,64	23,64	23,64	23,64	-
01 feb 2024	23,87	23,87	23,87	23,87	23,87	-
31 gen 2024	23,75	23,75	23,75	23,75	23,75	-
31 gen 2024	0.064 Dividendo
30 gen 2024	23,63	23,63	23,63	23,63	23,57	-
29 gen 2024	23,61	23,61	23,61	23,61	23,55	-
26 gen 2024	23,51	23,51	23,51	23,51	23,45	-
25 gen 2024	23,54	23,54	23,54	23,54	23,48	-
24 gen 2024	23,45	23,45	23,45	23,45	23,39	-
23 gen 2024	23,49	23,49	23,49	23,49	23,43	-
22 gen 2024	23,54	23,54	23,54	23,54	23,48	-
19 gen 2024	23,48	23,48	23,48	23,48	23,42	-
18 gen 2024	23,48	23,48	23,48	23,48	23,42	-
17 gen 2024	23,52	23,52	23,52	23,52	23,46	-
16 gen 2024	23,61	23,61	23,61	23,61	23,55	-
12 gen 2024	23,75	23,75	23,75	23,75	23,69	-
11 gen 2024	23,69	23,69	23,69	23,69	23,63	-
10 gen 2024	23,60	23,60	23,60	23,60	23,54	-
09 gen 2024	23,61	23,61	23,61	23,61	23,55	-
08 gen 2024	23,62	23,62	23,62	23,62	23,56	-
05 gen 2024	23,56	23,56	23,56	23,56	23,50	-
04 gen 2024	23,61	23,61	23,61	23,61	23,55	-
03 gen 2024	23,73	23,73	23,73	23,73	23,67	-
02 gen 2024	23,71	23,71	23,71	23,71	23,65	-
29 dic 2023	23,80	23,80	23,80	23,80	23,74	-
29 dic 2023	0.081 Dividendo
28 dic 2023	23,84	23,84	23,84	23,84	23,69	-
27 dic 2023	23,90	23,90	23,90	23,90	23,75	-
26 dic 2023	23,76	23,76	23,76	23,76	23,62	-
22 dic 2023	23,74	23,74	23,74	23,74	23,60	-
21 dic 2023	23,76	23,76	23,76	23,76	23,62	-
20 dic 2023	23,78	23,78	23,78	23,78	23,64	-
19 dic 2023	23,70	23,70	23,70	23,70	23,56	-
18 dic 2023	23,66	23,66	23,66	23,66	23,52	-
15 dic 2023	23,70	23,70	23,70	23,70	23,56	-
14 dic 2023	23,71	23,71	23,71	23,71	23,57	-
13 dic 2023	23,50	23,50	23,50	23,50	23,36	-
12 dic 2023	23,21	23,21	23,21	23,21	23,07	-
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...

Dow Jones38.162,65+259,36(+0,68%)

Nasdaq 15.795,35+189,87(+1,22%)

Nikkei 22538.236,07-37,98(-0,10%)

EUR/USD1,0725+0,0007(+0,06%)

Bitcoin EUR55.066,04+1.719,97(+3,22%)

CMC Crypto 2001.274,39+3,64(+0,29%)

Guggenheim Total Return Bond C (GIBCX)

Dow Jones
38.162,65
+259,36(+0,68%)

Nasdaq
15.795,35
+189,87(+1,22%)

Nikkei 225
38.236,07
-37,98(-0,10%)

EUR/USD
1,0725
+0,0007(+0,06%)

Bitcoin EUR
55.066,04
+1.719,97(+3,22%)

CMC Crypto 200
1.274,39
+3,64(+0,29%)