Italia markets closed

SPDR S&P Global Infrastructure ETF (GII)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,70+0,05 (+0,09%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202456,8556,8556,6756,7056,7082.100
09 mag 202456,0956,6556,0956,6556,654.700
08 mag 202455,6256,0555,4856,0456,045.800
07 mag 202455,6555,6555,5355,6555,655.000
06 mag 202455,2855,4555,2855,3555,353.000
03 mag 202455,1755,1854,8754,9854,9811.900
02 mag 202454,5454,8654,5354,6654,6610.300
01 mag 202453,8654,3553,6253,9753,9711.800
30 apr 202454,1254,1253,6953,6953,698.100
29 apr 202454,2554,4954,2554,4754,476.900
26 apr 202454,1054,1053,8054,0254,02125.600
25 apr 202453,4054,1953,4054,1754,173.700
24 apr 202453,4853,8953,4653,7853,7825.600
23 apr 202453,2353,9153,2353,8653,864.000
22 apr 202452,5253,3052,5253,2053,208.300
19 apr 202452,6952,8652,6052,7852,7816.300
18 apr 202452,1252,4252,0752,3452,3448.800
17 apr 202451,8052,1251,6251,9751,9713.600
16 apr 202451,9051,9051,3051,4351,4339.000
15 apr 202452,8252,8251,8851,9751,9729.400
12 apr 202452,8953,1452,3952,4852,483.800
11 apr 202452,7353,1752,7053,1253,124.900
10 apr 202453,4753,4753,0953,2253,2223.500
09 apr 202454,2354,2354,0054,1154,1173.400
08 apr 202453,9354,0853,9354,0054,006.400
05 apr 202453,5653,8853,3153,8553,8511.100
04 apr 202454,3954,3953,8053,8353,836.300
03 apr 202453,8454,0653,8454,0254,0210.200
02 apr 202453,6953,9353,6853,8753,8716.100
01 apr 202454,0954,0953,7053,9153,9112.800
28 mar 202453,9454,1553,9454,1554,1510.100
27 mar 202453,3853,8953,3853,8953,8913.400
26 mar 202453,3453,3453,1553,1553,1510.800
25 mar 202453,1453,4653,1453,3753,3723.100
22 mar 202453,1453,2253,1253,1253,1211.900
21 mar 202453,2153,3353,0353,0353,0312.700
20 mar 202452,7453,3052,7453,2753,276.000
19 mar 202452,5652,8152,5652,7752,7730.500
18 mar 202452,7052,7552,6152,6352,6311.900
15 mar 202452,8252,8252,6252,7652,7615.200
14 mar 202453,1153,1152,5552,7552,757.500
13 mar 202453,1253,2653,1153,1553,159.000
12 mar 202452,8852,9352,6752,8852,88134.100
11 mar 202452,7652,9252,7152,9252,925.300
08 mar 202452,9652,9652,7752,8552,855.200
07 mar 202452,8052,8652,7452,7552,7516.200
06 mar 202452,3752,5252,3752,4252,429.200
05 mar 202451,9452,3151,7951,9651,9612.400
04 mar 202451,6851,9251,6851,9151,9120.600
01 mar 202451,8051,8551,4651,7851,7810.400
29 feb 202451,8952,0151,7651,9751,9713.000
28 feb 202451,5751,6851,5151,6351,6310.200
27 feb 202451,5451,8351,4651,7951,7921.000
26 feb 202451,8651,8651,4651,4651,4642.000
23 feb 202451,9052,1251,9052,0152,0110.700
22 feb 202451,6551,9351,6551,8551,8528.200
21 feb 202451,5651,9251,5551,9251,9218.200
20 feb 202451,4751,6551,4151,4651,465.300
16 feb 202450,8251,2750,7951,1851,1823.600
15 feb 202450,7651,0550,7451,0551,0511.800
14 feb 202450,2550,2550,1150,2350,238.500
13 feb 202450,5050,5049,8050,0350,0328.900
12 feb 202450,7451,1350,7451,0251,028.700
09 feb 202450,6350,7750,5250,7250,7287.700
08 feb 202451,1551,1550,7650,9250,9216.900
07 feb 202451,4651,4951,3251,3451,3411.400
06 feb 202451,2751,7351,1851,6851,6816.900
05 feb 202451,4651,4651,0751,1851,189.100
02 feb 202451,7751,7951,3451,6651,6614.300
01 feb 202451,6252,1351,6252,1352,1314.300
31 gen 202452,0952,1751,5751,5751,5717.200
30 gen 202451,7551,9351,6451,8751,878.100
29 gen 202451,7252,0051,5351,9451,9474.900
26 gen 202451,8051,9551,7651,9051,907.900
25 gen 202451,4851,7451,2251,7151,7141.600
24 gen 202451,6951,6951,0251,0251,025.200
23 gen 202451,1151,2450,9851,2051,205.600
22 gen 202451,5051,5051,1851,2251,2214.600
19 gen 202451,2151,5751,1451,5451,5410.000
18 gen 202451,3251,3851,1251,3851,384.900
17 gen 202451,6151,6351,2751,5451,546.200
16 gen 202452,6452,6852,2152,2852,2817.700
12 gen 202453,4853,4853,2453,2653,2619.600
11 gen 202453,5553,5552,8253,0653,069.100
10 gen 202453,4853,5953,4153,4953,4966.200
09 gen 202453,5753,5753,3553,3553,357.500
08 gen 202453,3153,7653,2353,7253,7238.300
05 gen 202453,2153,7053,1953,4753,4726.700
04 gen 202453,3553,6053,2253,2753,2713.300
03 gen 202453,0753,4353,0453,2453,245.100
02 gen 202453,2153,5553,2153,3753,3731.100
29 dic 202353,3753,5053,3253,4953,4917.500
28 dic 202353,4453,7653,4353,4753,4727.100
27 dic 202353,5553,7053,4953,5453,5416.700
26 dic 202353,2753,6553,2753,5553,5521.900
22 dic 202353,2453,4253,1653,2953,2914.300
21 dic 202353,0053,1652,8353,1653,1633.600
20 dic 202353,2453,3352,4452,5052,5036.700
19 dic 202353,2353,3553,1953,3253,3217.100
18 dic 202352,8752,9652,7352,9552,9560.700
*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...