Yahoo

Mail

Italia markets close in 6 hours 6 minutes

FTSE MIB
34.517,19
-307,82(-0,88%)
Dow Jones
39.806,77
-196,82(-0,49%)
Nasdaq
16.794,88
+108,91(+0,65%)
Nikkei 225
38.946,93
-122,75(-0,31%)
Petrolio
79,16
-0,64(-0,80%)
Bitcoin EUR
65.290,16
+3.755,82(+6,10%)

Guggenheim Total Return Bond P (GIBLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.

Aggiungi a watchlist

23,21

-0,02

(-0,09%)

Alla chiusura: 08:00PM EDT

Periodo di tempo:

21 mag 2023 - 21 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mag 2024	23,21	23,21	23,21	23,21	23,21	-
17 mag 2024	23,23	23,23	23,23	23,23	23,23	-
16 mag 2024	23,29	23,29	23,29	23,29	23,29	-
15 mag 2024	23,32	23,32	23,32	23,32	23,32	-
14 mag 2024	23,18	23,18	23,18	23,18	23,18	-
13 mag 2024	23,13	23,13	23,13	23,13	23,13	-
10 mag 2024	23,10	23,10	23,10	23,10	23,10	-
09 mag 2024	23,17	23,17	23,17	23,17	23,17	-
08 mag 2024	23,12	23,12	23,12	23,12	23,12	-
07 mag 2024	23,14	23,14	23,14	23,14	23,14	-
06 mag 2024	23,13	23,13	23,13	23,13	23,13	-
03 mag 2024	23,11	23,11	23,11	23,11	23,11	-
02 mag 2024	22,99	22,99	22,99	22,99	22,99	-
01 mag 2024	22,91	22,91	22,91	22,91	22,91	-
30 apr 2024	22,83	22,83	22,83	22,83	22,83	-
29 apr 2024	22,91	22,91	22,91	22,91	22,91	-
26 apr 2024	22,85	22,85	22,85	22,85	22,85	-
25 apr 2024	22,80	22,80	22,80	22,80	22,80	-
24 apr 2024	22,88	22,88	22,88	22,88	22,88	-
23 apr 2024	22,94	22,94	22,94	22,94	22,94	-
22 apr 2024	22,90	22,90	22,90	22,90	22,90	-
19 apr 2024	22,90	22,90	22,90	22,90	22,90	-
18 apr 2024	22,87	22,87	22,87	22,87	22,87	-
17 apr 2024	22,94	22,94	22,94	22,94	22,94	-
16 apr 2024	22,87	22,87	22,87	22,87	22,87	-
15 apr 2024	22,95	22,95	22,95	22,95	22,95	-
12 apr 2024	23,09	23,09	23,09	23,09	23,09	-
11 apr 2024	23,02	23,02	23,02	23,02	23,02	-
10 apr 2024	23,05	23,05	23,05	23,05	23,05	-
09 apr 2024	23,32	23,32	23,32	23,32	23,32	-
08 apr 2024	23,24	23,24	23,24	23,24	23,24	-
05 apr 2024	23,28	23,28	23,28	23,28	23,28	-
04 apr 2024	23,40	23,40	23,40	23,40	23,40	-
03 apr 2024	23,34	23,34	23,34	23,34	23,34	-
02 apr 2024	23,33	23,33	23,33	23,33	23,33	-
01 apr 2024	23,36	23,36	23,36	23,36	23,36	-
28 mar 2024	23,51	23,51	23,51	23,51	23,51	-
27 mar 2024	23,54	23,54	23,54	23,54	23,54	-
26 mar 2024	23,48	23,48	23,48	23,48	23,48	-
25 mar 2024	23,46	23,46	23,46	23,46	23,46	-
22 mar 2024	23,50	23,50	23,50	23,50	23,50	-
21 mar 2024	23,42	23,42	23,42	23,42	23,42	-
20 mar 2024	23,40	23,40	23,40	23,40	23,40	-
19 mar 2024	23,35	23,35	23,35	23,35	23,35	-
18 mar 2024	23,30	23,30	23,30	23,30	23,30	-
15 mar 2024	23,33	23,33	23,33	23,33	23,33	-
14 mar 2024	23,35	23,35	23,35	23,35	23,35	-
13 mar 2024	23,49	23,49	23,49	23,49	23,49	-
12 mar 2024	23,53	23,53	23,53	23,53	23,53	-
11 mar 2024	23,60	23,60	23,60	23,60	23,60	-
08 mar 2024	23,61	23,61	23,61	23,61	23,61	-
07 mar 2024	23,60	23,60	23,60	23,60	23,60	-
06 mar 2024	23,56	23,56	23,56	23,56	23,56	-
05 mar 2024	23,53	23,53	23,53	23,53	23,53	-
04 mar 2024	23,43	23,43	23,43	23,43	23,43	-
01 mar 2024	23,47	23,47	23,47	23,47	23,47	-
29 feb 2024	23,38	23,38	23,38	23,38	23,38	-
28 feb 2024	23,35	23,35	23,35	23,35	23,35	-
27 feb 2024	23,30	23,30	23,30	23,30	23,30	-
26 feb 2024	23,33	23,33	23,33	23,33	23,33	-
23 feb 2024	23,36	23,36	23,36	23,36	23,36	-
22 feb 2024	23,28	23,28	23,28	23,28	23,28	-
21 feb 2024	23,27	23,27	23,27	23,27	23,27	-
20 feb 2024	23,34	23,34	23,34	23,34	23,34	-
16 feb 2024	23,31	23,31	23,31	23,31	23,31	-
15 feb 2024	23,38	23,38	23,38	23,38	23,38	-
14 feb 2024	23,34	23,34	23,34	23,34	23,34	-
13 feb 2024	23,26	23,26	23,26	23,26	23,26	-
12 feb 2024	23,48	23,48	23,48	23,48	23,48	-
09 feb 2024	23,46	23,46	23,46	23,46	23,46	-
08 feb 2024	23,49	23,49	23,49	23,49	23,49	-
07 feb 2024	23,55	23,55	23,55	23,55	23,55	-
06 feb 2024	23,58	23,58	23,58	23,58	23,58	-
05 feb 2024	23,47	23,47	23,47	23,47	23,47	-
02 feb 2024	23,63	23,63	23,63	23,63	23,63	-
01 feb 2024	23,86	23,86	23,86	23,86	23,86	-
31 gen 2024	23,74	23,74	23,74	23,74	23,74	-
31 gen 2024	0.079 Dividendo
30 gen 2024	23,62	23,62	23,62	23,62	23,54	-
29 gen 2024	23,60	23,60	23,60	23,60	23,52	-
26 gen 2024	23,50	23,50	23,50	23,50	23,42	-
25 gen 2024	23,53	23,53	23,53	23,53	23,45	-
24 gen 2024	23,44	23,44	23,44	23,44	23,36	-
23 gen 2024	23,48	23,48	23,48	23,48	23,40	-
22 gen 2024	23,53	23,53	23,53	23,53	23,45	-
19 gen 2024	23,47	23,47	23,47	23,47	23,39	-
18 gen 2024	23,47	23,47	23,47	23,47	23,39	-
17 gen 2024	23,51	23,51	23,51	23,51	23,43	-
16 gen 2024	23,60	23,60	23,60	23,60	23,52	-
12 gen 2024	23,74	23,74	23,74	23,74	23,66	-
11 gen 2024	23,68	23,68	23,68	23,68	23,60	-
10 gen 2024	23,59	23,59	23,59	23,59	23,51	-
09 gen 2024	23,60	23,60	23,60	23,60	23,52	-
08 gen 2024	23,61	23,61	23,61	23,61	23,53	-
05 gen 2024	23,55	23,55	23,55	23,55	23,47	-
04 gen 2024	23,60	23,60	23,60	23,60	23,52	-
03 gen 2024	23,72	23,72	23,72	23,72	23,64	-
02 gen 2024	23,70	23,70	23,70	23,70	23,62	-
29 dic 2023	23,79	23,79	23,79	23,79	23,71	-
29 dic 2023	0.096 Dividendo
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...

FTSE MIB34.517,19-307,82(-0,88%)

Dow Jones39.806,77-196,82(-0,49%)

Nasdaq 16.794,88+108,91(+0,65%)

Nikkei 22538.946,93-122,75(-0,31%)

Petrolio79,16-0,64(-0,80%)

Bitcoin EUR65.290,16+3.755,82(+6,10%)

Guggenheim Total Return Bond P (GIBLX)

FTSE MIB
34.517,19
-307,82(-0,88%)

Dow Jones
39.806,77
-196,82(-0,49%)

Nasdaq
16.794,88
+108,91(+0,65%)

Nikkei 225
38.946,93
-122,75(-0,31%)

Petrolio
79,16
-0,64(-0,80%)

Bitcoin EUR
65.290,16
+3.755,82(+6,10%)