Italia markets closed

SPDR S&P Emerging Asia Pacific ETF (GMF)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
105,10+0,95 (+0,91%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024104,96105,10104,96105,10105,10600
25 apr 2024103,54104,15103,54104,15104,1535.500
24 apr 2024103,84103,84103,22103,57103,571.800
23 apr 2024102,40102,99102,40102,99102,991.800
22 apr 2024101,46102,23101,37102,15102,159.600
19 apr 2024101,25101,38101,09101,15101,154.200
18 apr 2024101,62102,33101,61101,80101,804.300
17 apr 2024101,90101,96101,47101,78101,785.300
16 apr 2024101,47101,74101,23101,48101,484.000
15 apr 2024103,67103,67102,52102,52102,523.600
12 apr 2024104,30104,30103,35103,40103,404.600
11 apr 2024105,66105,68104,93105,67105,6763.000
10 apr 2024105,07105,15104,76104,98104,986.700
09 apr 2024105,84106,03105,68106,03106,032.400
08 apr 2024105,22105,53105,05105,05105,0511.700
05 apr 2024104,39104,84104,39104,72104,7211.300
04 apr 2024105,79105,79104,58104,58104,5838.500
03 apr 2024104,39105,09104,39104,94104,942.000
02 apr 2024105,00105,14104,79104,86104,865.500
01 apr 2024104,57104,84104,42104,73104,733.900
28 mar 2024103,58103,79103,58103,68103,686.300
27 mar 2024103,13103,25103,04103,25103,258.000
26 mar 2024103,55103,55103,42103,47103,4729.400
25 mar 2024103,63103,69103,59103,61103,612.100
22 mar 2024103,70103,79103,59103,63103,634.300
21 mar 2024104,89104,89104,19104,33104,332.400
20 mar 2024103,80104,13103,42104,13104,138.100
19 mar 2024103,58103,63103,21103,59103,595.800
18 mar 2024104,81104,85104,23104,23104,2334.700
15 mar 2024104,29104,33103,97104,04104,0413.000
14 mar 2024105,08105,08104,25104,34104,3410.100
13 mar 2024105,28105,35104,91104,91104,912.500
12 mar 2024105,07105,90105,00105,90105,90252.000
11 mar 2024104,67104,93104,48104,66104,6611.800
08 mar 2024105,35105,39104,29104,55104,556.100
07 mar 2024104,19104,69104,15104,69104,693.600
06 mar 2024103,84104,25103,77103,78103,7810.300
05 mar 2024103,18103,18102,32102,49102,491.400
04 mar 2024103,78103,78103,16103,34103,3410.900
01 mar 2024103,05103,89103,05103,64103,648.600
29 feb 2024102,22102,22101,93102,03102,037.300
28 feb 2024101,36101,43101,06101,42101,4223.200
27 feb 2024102,94103,01102,84102,84102,848.800
26 feb 2024102,55102,67102,48102,57102,5725.700
23 feb 2024102,87102,87102,49102,80102,8015.100
22 feb 2024102,52102,86102,35102,67102,6717.500
21 feb 2024101,28101,68101,10101,38101,3822.800
20 feb 2024101,43101,43100,94101,13101,1317.300
16 feb 2024101,01101,36101,00101,05101,0512.100
15 feb 2024100,38100,60100,37100,60100,603.500
14 feb 202499,84100,2299,82100,11100,112.800
13 feb 202498,8298,8298,3998,6098,601.900
12 feb 2024100,11100,41100,11100,24100,2417.100
09 feb 202499,53100,1199,53100,11100,113.000
08 feb 202499,6299,8499,5699,8099,807.300
07 feb 202499,3099,9499,3099,9499,9422.100
06 feb 202499,2099,6999,0899,6999,6920.200
05 feb 202496,7897,1996,7597,1997,196.900
02 feb 202496,7397,1896,4597,0897,088.400
01 feb 202497,4797,6097,4397,5997,593.600
31 gen 202497,6097,8196,9796,9896,988.400
30 gen 202497,5097,5797,3197,4997,4911.800
29 gen 202498,2798,5697,9098,4498,442.500
26 gen 202498,2598,7398,2598,4898,489.600
25 gen 202499,1399,2098,5498,6798,676.700
24 gen 202498,8098,9798,3598,5698,562.900
23 gen 202496,7097,1496,5797,0997,095.400
22 gen 202496,1196,7996,1196,7296,725.100
19 gen 202496,6997,6396,5097,6097,6013.900
18 gen 202496,4296,6296,2296,5996,597.700
17 gen 202495,1095,6195,0595,5895,5813.500
16 gen 202497,8597,8597,1397,1397,1310.700
12 gen 202499,5699,8298,8099,1399,1352.800
11 gen 202498,8498,8498,0898,7598,7524.700
10 gen 202498,4098,4098,0498,2598,2514.800
09 gen 202497,9998,2397,9998,2398,237.900
08 gen 202498,4499,3398,4499,3399,333.200
05 gen 202499,5499,6499,3699,4999,491.800
04 gen 202499,6199,9799,4999,4999,492.100
03 gen 202499,2099,7599,2099,6899,685.100
02 gen 202499,9299,9299,4599,6099,604.800
29 dic 2023100,87101,24100,87101,07101,076.700
28 dic 2023100,92101,48100,72100,87100,8713.200
27 dic 202399,5799,9699,4099,9699,9617.800
26 dic 202399,0799,4199,0099,4199,418.100
22 dic 202398,5398,8398,3898,5298,525.600
21 dic 202398,5699,1198,5099,1199,1116.300
20 dic 202398,1098,4197,0797,0797,0720.500
19 dic 202399,2999,6499,2999,5199,5133.100
18 dic 202398,9998,9998,6398,8898,887.100
18 dic 20231.921 Dividendo
15 dic 2023101,29101,73101,00101,0099,0815.900
14 dic 2023100,71101,63100,71101,6399,7020.700
13 dic 202399,19100,2898,85100,1598,2516.800
12 dic 202399,1999,7398,9899,7297,8228.200
11 dic 202398,9499,6298,9499,6097,716.800
08 dic 202398,7999,0998,6499,0097,127.200
07 dic 202399,2899,5299,2899,5197,622.000
06 dic 202399,6799,7099,1299,1297,234.700
05 dic 202398,8399,0698,8299,0397,1517.700
*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...