Italia markets closed

Hartford Schroders Commodity Strategy ETF (HCOM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,47+0,12 (+0,81%)
In data: 10:34AM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202415,4315,4715,4315,4715,47456
10 mag 202415,3515,3515,3415,3415,34100
09 mag 202415,3215,3215,3215,3215,32100
08 mag 202415,2215,2215,2215,2215,22100
07 mag 202415,2515,2515,2415,2415,24200
06 mag 202415,2615,2615,2615,2615,26100
03 mag 202415,0915,0915,0915,0915,09100
02 mag 202415,0415,0415,0415,0415,04100
01 mag 202415,0115,0115,0115,0115,01100
30 apr 202415,1815,1815,1815,1815,18100
29 apr 202415,4815,4815,4315,4315,432.000
26 apr 202415,4015,4015,3815,3815,38200
25 apr 202415,3815,3815,3815,3815,38100
24 apr 202415,3015,3015,3015,3015,30100
23 apr 202415,3115,3115,3115,3115,31100
22 apr 202415,3215,3215,3215,3215,32100
19 apr 202415,3815,3815,3815,3815,38100
18 apr 202415,2615,2615,2615,2615,26100
17 apr 202415,2115,2115,2115,2115,21700
16 apr 202415,3415,3515,3415,3515,3511.900
15 apr 202415,3115,3915,3115,3915,39200
12 apr 202415,4115,5415,3115,3115,312.900
11 apr 202415,3015,3015,3015,3015,30100
10 apr 202415,3315,3615,3315,3615,361.900
09 apr 202415,3915,3915,3515,3515,35300
08 apr 202415,2215,3115,2215,3115,311.300
05 apr 202415,3115,3115,2415,2415,24400
04 apr 202415,1115,1115,1115,1115,11100
03 apr 202415,1115,1115,1115,1115,11100
02 apr 202414,9214,9214,9214,9214,92100
01 apr 202414,7714,7714,7714,7714,77100
28 mar 202414,6014,6314,6014,6314,63400
27 mar 202414,4814,4814,4814,4814,48100
26 mar 202414,4914,4914,4914,4914,49100
25 mar 202414,5914,5914,5714,5714,57200
22 mar 202414,5514,5514,5114,5114,51700
21 mar 202414,6014,6014,6014,6014,60100
20 mar 202414,5514,6414,5514,6414,64600
19 mar 202414,5714,6414,5714,6414,64100
18 mar 202414,6514,6514,6514,6514,65100
15 mar 202414,5914,5914,5914,5914,59100
14 mar 202414,5314,5614,5314,5614,56100
13 mar 202414,4614,5114,4614,5014,50800
12 mar 202414,4014,4314,4014,4314,43400
11 mar 202414,3514,4114,3514,4114,411.000
08 mar 202414,3614,4014,3614,4014,40200
07 mar 202414,4414,4414,4014,4114,414.800
06 mar 202414,3714,3714,3414,3614,361.100
05 mar 202414,2714,3014,2714,3014,30300
04 mar 202414,3314,3314,3314,3314,33100
01 mar 202414,2114,2414,2114,2414,241.600
29 feb 202414,1614,1614,1614,1614,16100
28 feb 202414,1214,1514,1214,1514,15300
27 feb 202414,1514,1514,1514,1514,15100
26 feb 202414,0114,0614,0114,0614,06600
23 feb 202414,0214,0214,0214,0214,02200
22 feb 202414,1214,1514,1214,1514,153.000
21 feb 202414,1514,1514,1514,1514,15100
20 feb 202414,0614,0614,0214,0614,061.700
16 feb 202414,0514,0914,0514,0914,09200
15 feb 202414,0214,0214,0214,0214,02100
14 feb 202413,9413,9413,9413,9413,94100
13 feb 202414,0514,0514,0514,0514,05200
12 feb 202414,1514,1514,1514,1514,15100
09 feb 202414,1814,1814,1814,1814,18100
08 feb 202414,1714,1914,1714,1914,19500
07 feb 202414,1514,1514,1514,1514,15100
06 feb 202414,1414,1414,1414,1414,14100
05 feb 202414,1314,1314,1314,1314,13100
02 feb 202414,1314,1514,1314,1514,15200
01 feb 202414,2614,2614,2614,2614,26100
31 gen 202414,3614,3614,3614,3614,36100
30 gen 202414,4414,4414,4414,4414,44100
29 gen 202414,3314,3314,3314,3314,33200
26 gen 202414,3614,4114,3614,4114,41100
25 gen 202414,3914,3914,3914,3914,39100
24 gen 202414,3614,3614,3614,3614,36-
23 gen 202414,3014,3014,3014,3014,30-
22 gen 202414,0914,1814,0914,1814,1810.300
19 gen 202414,1814,1814,1814,1814,18200
18 gen 202414,1414,1914,1414,1914,19300
17 gen 202414,1514,1514,1514,1514,15100
16 gen 202414,2114,2114,2114,2114,21100
12 gen 202414,3114,3214,3114,3214,32200
11 gen 202414,2814,3014,2814,3014,30400
10 gen 202414,2414,2414,2414,2414,24100
09 gen 202414,3814,3814,3514,3514,35300
08 gen 202414,2614,2614,2614,2614,26200
05 gen 202414,3614,3614,3614,3614,36100
04 gen 202414,3614,3614,3614,3614,36100
03 gen 202414,3214,3714,3214,3714,372.800
02 gen 202414,3114,3114,3114,3114,31100
29 dic 202314,5114,5114,4114,4114,411.100
28 dic 202314,5314,5314,5214,5214,52200
28 dic 20230.11 Dividendo
27 dic 202314,6614,6614,5314,5314,426.000
26 dic 202314,5414,5614,5414,5614,45200
22 dic 202314,5614,5614,4914,4914,39500
22 dic 20230.972 Dividendo
21 dic 202315,4115,4115,4115,4114,33100
*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...