Italia markets close in 11 minutes

The Hoya Capital Housing ETF (HOMZ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,33+0,16 (+0,37%)
In data: 09:50AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202444,3344,3344,3344,3344,33407
09 mag 202443,3244,1743,3244,1744,171.200
08 mag 202443,4543,5343,4243,4243,42900
07 mag 202443,8443,8943,6843,6843,681.400
06 mag 202443,6643,7343,6643,7043,70900
03 mag 202443,3043,3743,1943,1943,19800
02 mag 202442,6842,6842,6342,6342,631.100
01 mag 202441,9542,7941,9142,0542,052.000
30 apr 202442,4342,4342,0242,0242,021.400
29 apr 202442,5842,6242,5242,6242,62900
26 apr 202442,2442,3842,2442,3842,38500
25 apr 202441,8342,1841,5442,0342,038.700
24 apr 202442,1942,2642,1642,2642,267.200
23 apr 202442,3442,4942,3442,4442,44700
22 apr 202441,1741,8641,1741,7441,7423.400
19 apr 202440,9941,0740,9041,0741,07700
18 apr 202441,2841,2840,8940,8940,899.400
17 apr 202440,7740,9640,7740,8540,851.200
16 apr 202440,9340,9540,9340,9540,95600
16 apr 20240.075 Dividendo
15 apr 202441,9741,9841,4941,6341,551.500
12 apr 202442,3442,3442,0142,1642,091.300
11 apr 202442,3042,7042,3042,7042,62900
10 apr 202442,7942,8542,4842,5442,472.400
09 apr 202444,0444,1543,7744,1544,083.100
08 apr 202443,9143,9143,8643,8643,781.200
05 apr 202443,2843,4243,2843,4243,34700
04 apr 202443,8743,8743,1243,1243,04900
03 apr 202443,3243,5143,3243,4943,412.200
02 apr 202443,4043,4043,2743,3243,242.800
01 apr 202444,9844,9844,2444,2444,16800
28 mar 202444,7644,9944,7644,9644,881.000
27 mar 202444,0244,4044,0244,4044,321.000
26 mar 202443,7543,9143,5943,5943,511.900
25 mar 202443,9043,9043,7443,7443,661.200
22 mar 202444,0444,0443,9444,0143,931.000
21 mar 202443,8944,3943,8944,3944,315.100
20 mar 202442,9043,6442,9043,6143,532.200
19 mar 202442,4242,7942,3742,7842,701.600
18 mar 202442,8042,8042,3542,3542,282.100
15 mar 202442,3842,5642,3842,5642,48700
14 mar 202442,8442,8442,5442,5442,471.700
13 mar 202443,2443,7643,2443,4743,391.200
12 mar 202443,0943,2242,9643,2143,14800
12 mar 20240.075 Dividendo
11 mar 202443,2143,2143,1443,1543,001.000
08 mar 202443,3743,4543,2843,3343,181.300
07 mar 202443,2243,4043,1743,2643,101.400
06 mar 202442,8942,9242,8042,8742,721.800
05 mar 202442,8342,8342,4442,5642,413.600
04 mar 202442,9843,0742,9342,9342,782.000
01 mar 202442,4342,8242,1742,8242,671.200
29 feb 202442,0242,4642,0242,4642,31900
28 feb 202442,0042,0041,8341,8341,681.400
27 feb 202441,6941,9741,6941,9241,771.800
26 feb 202441,4941,6741,4941,5441,401.800
23 feb 202441,7741,7741,6341,7641,61900
22 feb 202441,5141,5141,4041,4641,315.800
21 feb 202441,0641,2641,0641,2541,101.000
20 feb 202441,0941,0941,0141,0540,911.300
16 feb 202441,4841,4841,3441,3441,201.000
15 feb 202441,3141,7841,2941,7841,633.500
14 feb 202440,9341,1940,7841,1941,052.300
13 feb 202440,5141,0340,2640,4940,352.300
13 feb 20240.075 Dividendo
12 feb 202441,1841,9641,1841,8741,651.600
09 feb 202440,9841,2840,9841,2741,05900
08 feb 202441,0141,1540,9841,1540,93800
07 feb 202440,9041,0240,7440,8740,652.200
06 feb 202440,6840,6840,6840,6840,46500
05 feb 202440,5840,5840,2540,5140,29900
02 feb 202440,9441,2040,9141,2040,981.500
01 feb 202440,4841,3240,4841,3241,103.500
31 gen 202441,3641,5440,7140,7340,512.800
30 gen 202441,4941,4941,3541,3541,13900
29 gen 202441,0341,5241,0341,5241,304.100
26 gen 202441,2041,2041,0341,1740,95800
25 gen 202441,0441,0640,8641,0440,824.200
24 gen 202441,3541,3540,5640,6340,422.900
23 gen 202441,3641,3641,1341,1840,964.500
22 gen 202441,7442,0141,7441,9941,763.400
19 gen 202440,9241,3940,9241,3941,171.300
18 gen 202440,5740,6740,3340,6740,451.900
17 gen 202440,1940,5040,1940,4040,181.600
17 gen 20240.075 Dividendo
16 gen 202441,0841,0840,7840,9040,612.300
12 gen 202441,7041,7041,2541,3541,061.900
11 gen 202441,5541,5541,2841,5341,242.500
10 gen 202441,4841,6941,4841,6941,391.000
09 gen 202441,3641,4941,2441,4541,151.700
08 gen 202441,1341,6641,1341,6641,371.700
05 gen 202441,2641,2941,0441,0440,741.300
04 gen 202440,9941,0240,9040,9040,601.100
03 gen 202441,6641,6640,9541,0140,722.400
02 gen 202441,9842,1941,9342,0841,773.300
29 dic 202342,5942,6642,2842,2841,97800
28 dic 202342,6842,7242,6442,7242,411.500
27 dic 202342,7042,7042,6342,6342,332.400
27 dic 20230.069 Dividendo
26 dic 202342,2442,6242,2442,5842,211.300
*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...