Yahoo

Mail

Italia markets closed

FTSE MIB
34.657,35
+1.028,15(+3,06%)
Dow Jones
39.512,84
+837,14(+2,16%)
Nasdaq
16.340,87
+184,57(+1,14%)
Nikkei 225
38.229,11
-44,99(-0,12%)
Petrolio
78,20
-0,06(-0,08%)
Bitcoin EUR
56.954,04
+271,95(+0,48%)

SPDR S&P International Small Cap ETF (GWX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

32,31

-0,16

(-0,49%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

12 mag 2023 - 12 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 mag 2024	32,42	32,47	32,24	32,31	32,31	44.200
09 mag 2024	32,13	32,47	32,13	32,47	32,47	31.200
08 mag 2024	32,01	32,24	32,01	32,22	32,22	40.400
07 mag 2024	32,25	32,35	32,12	32,26	32,26	32.100
06 mag 2024	32,15	32,33	32,15	32,28	32,28	22.500
03 mag 2024	32,19	32,20	31,99	32,14	32,14	22.600
02 mag 2024	31,60	31,85	31,48	31,82	31,82	42.500
01 mag 2024	31,22	31,67	30,79	31,28	31,28	107.800
30 apr 2024	31,54	31,63	31,29	31,38	31,38	42.200
29 apr 2024	31,70	31,89	31,60	31,81	31,81	27.800
26 apr 2024	31,31	31,46	31,30	31,38	31,38	37.700
25 apr 2024	30,90	31,17	30,84	31,14	31,14	43.600
24 apr 2024	31,35	31,43	31,16	31,28	31,28	41.200
23 apr 2024	31,12	31,50	31,12	31,46	31,46	92.200
22 apr 2024	31,00	31,26	30,98	31,17	31,17	34.100
19 apr 2024	30,92	31,06	30,81	30,96	30,96	34.100
18 apr 2024	31,03	31,20	30,95	31,06	31,06	41.600
17 apr 2024	31,05	31,10	30,83	30,89	30,89	66.300
16 apr 2024	30,91	31,07	30,86	30,89	30,89	70.300
15 apr 2024	31,80	31,80	31,37	31,40	31,40	64.600
12 apr 2024	31,87	31,96	31,56	31,62	31,62	34.900
11 apr 2024	32,10	32,22	31,87	32,10	32,10	61.200
10 apr 2024	32,00	32,10	31,80	31,93	31,93	55.000
09 apr 2024	32,51	32,55	32,29	32,43	32,43	67.500
08 apr 2024	32,36	32,44	32,29	32,39	32,39	42.000
05 apr 2024	32,05	32,31	32,05	32,23	32,23	50.500
04 apr 2024	32,47	32,57	32,06	32,10	32,10	46.100
03 apr 2024	31,97	32,39	31,97	32,25	32,25	38.500
02 apr 2024	32,02	32,08	31,97	32,07	32,07	82.800
01 apr 2024	32,36	32,50	32,29	32,39	32,39	40.700
28 mar 2024	32,45	32,58	32,42	32,48	32,48	66.000
27 mar 2024	32,40	32,61	32,36	32,57	32,57	30.400
26 mar 2024	32,33	32,43	32,23	32,23	32,23	150.800
25 mar 2024	32,13	32,37	32,13	32,22	32,22	37.700
22 mar 2024	32,34	32,40	32,23	32,26	32,26	37.200
21 mar 2024	32,50	32,50	32,32	32,40	32,40	72.600
20 mar 2024	32,00	32,45	31,90	32,40	32,40	48.700
19 mar 2024	31,94	32,07	31,84	31,99	31,99	51.800
18 mar 2024	31,98	32,03	31,89	32,03	32,03	55.400
15 mar 2024	31,90	31,96	31,82	31,86	31,86	31.900
14 mar 2024	32,15	32,15	31,72	31,88	31,88	87.100
13 mar 2024	32,03	32,17	32,01	32,09	32,09	30.400
12 mar 2024	31,95	32,15	31,87	32,04	32,04	54.400
11 mar 2024	31,79	31,87	31,71	31,87	31,87	24.400
08 mar 2024	32,24	32,37	32,05	32,18	32,18	32.000
07 mar 2024	32,00	32,15	31,93	32,09	32,09	136.000
06 mar 2024	31,70	31,93	31,70	31,83	31,83	45.500
05 mar 2024	31,36	31,52	31,21	31,25	31,25	53.300
04 mar 2024	31,31	31,39	31,26	31,26	31,26	40.100
01 mar 2024	31,26	31,56	31,21	31,53	31,53	42.200
29 feb 2024	31,35	31,38	31,13	31,21	31,21	37.600
28 feb 2024	31,09	31,25	31,08	31,12	31,12	67.100
27 feb 2024	31,19	31,32	31,19	31,29	31,29	22.000
26 feb 2024	31,15	31,25	31,12	31,17	31,17	26.800
23 feb 2024	31,18	31,25	31,13	31,17	31,17	39.100
22 feb 2024	31,17	31,23	31,08	31,18	31,18	37.200
21 feb 2024	30,98	31,05	30,86	30,96	30,96	34.700
20 feb 2024	31,07	31,20	30,96	31,03	31,03	57.000
16 feb 2024	30,82	31,10	30,82	30,94	30,94	40.600
15 feb 2024	30,74	30,95	30,67	30,95	30,95	52.900
14 feb 2024	30,56	30,71	30,50	30,69	30,69	32.800
13 feb 2024	30,60	30,60	30,16	30,33	30,33	81.400
12 feb 2024	30,69	31,03	30,69	30,88	30,88	117.500
09 feb 2024	30,60	30,75	30,50	30,65	30,65	127.400
08 feb 2024	30,59	30,66	30,52	30,61	30,61	67.300
07 feb 2024	30,79	30,82	30,72	30,75	30,75	109.500
06 feb 2024	30,51	30,78	30,50	30,76	30,76	148.200
05 feb 2024	30,58	30,63	30,40	30,56	30,56	131.400
02 feb 2024	30,80	30,84	30,67	30,79	30,79	56.400
01 feb 2024	30,83	31,09	30,79	31,06	31,06	147.800
31 gen 2024	31,03	31,15	30,67	30,72	30,72	146.900
30 gen 2024	30,94	30,94	30,78	30,89	30,89	128.700
29 gen 2024	30,85	31,02	30,75	31,00	31,00	127.100
26 gen 2024	30,80	30,89	30,77	30,80	30,80	72.400
25 gen 2024	30,80	30,84	30,67	30,80	30,80	52.700
24 gen 2024	30,84	30,88	30,62	30,63	30,63	41.100
23 gen 2024	30,46	30,57	30,38	30,51	30,51	51.700
22 gen 2024	30,52	30,69	30,52	30,58	30,58	70.900
19 gen 2024	30,28	30,45	30,20	30,43	30,43	100.100
18 gen 2024	30,38	30,43	30,23	30,39	30,39	531.200
17 gen 2024	30,02	30,21	30,01	30,16	30,16	108.500
16 gen 2024	30,82	30,82	30,50	30,54	30,54	45.400
12 gen 2024	31,34	31,44	31,16	31,24	31,24	26.800
11 gen 2024	31,17	31,23	30,86	31,14	31,14	364.000
10 gen 2024	31,20	31,33	31,19	31,26	31,26	264.900
09 gen 2024	31,13	31,23	31,09	31,19	31,19	51.300
08 gen 2024	31,04	31,39	31,04	31,37	31,37	322.100
05 gen 2024	30,93	31,35	30,93	31,02	31,02	36.400
04 gen 2024	31,06	31,20	31,02	31,08	31,08	22.700
03 gen 2024	30,99	31,20	30,97	31,14	31,14	88.000
02 gen 2024	31,40	31,56	31,31	31,36	31,36	56.100
29 dic 2023	31,76	31,90	31,71	31,76	31,76	65.900
28 dic 2023	31,78	31,98	31,78	31,79	31,79	76.400
27 dic 2023	31,62	31,76	31,54	31,72	31,72	44.100
26 dic 2023	31,39	31,55	31,33	31,54	31,54	39.000
22 dic 2023	31,36	31,49	31,32	31,38	31,38	78.800
21 dic 2023	31,01	31,24	31,01	31,24	31,24	40.900
20 dic 2023	31,00	31,10	30,66	30,70	30,70	63.900
19 dic 2023	30,80	30,98	30,80	30,98	30,98	74.200
18 dic 2023	30,66	30,71	30,55	30,64	30,64	138.100
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 MIB34.657,35+1.028,15(+3,06%)

Dow Jones39.512,84+837,14(+2,16%)

Nasdaq 16.340,87+184,57(+1,14%)

Nikkei 22538.229,11-44,99(-0,12%)

Petrolio78,20-0,06(-0,08%)

Bitcoin EUR56.954,04+271,95(+0,48%)

SPDR S&P International Small Cap ETF (GWX)

FTSE MIB
34.657,35
+1.028,15(+3,06%)

Dow Jones
39.512,84
+837,14(+2,16%)

Nasdaq
16.340,87
+184,57(+1,14%)

Nikkei 225
38.229,11
-44,99(-0,12%)

Petrolio
78,20
-0,06(-0,08%)

Bitcoin EUR
56.954,04
+271,95(+0,48%)