Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.528,96 +54,94 (+0,09%)
SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 25,62 | 25,62 | 25,50 | 25,51 | 25,51 | 614.100 |
| 16 mag 2024 | 25,62 | 25,66 | 25,61 | 25,64 | 25,64 | 654.000 |
| 15 mag 2024 | 25,64 | 25,65 | 25,62 | 25,63 | 25,63 | 595.900 |
| 14 mag 2024 | 25,52 | 25,56 | 25,52 | 25,55 | 25,55 | 547.100 |
| 13 mag 2024 | 25,52 | 25,56 | 25,51 | 25,52 | 25,52 | 484.600 |
| 10 mag 2024 | 25,53 | 25,53 | 25,50 | 25,52 | 25,52 | 256.900 |
| 09 mag 2024 | 25,53 | 25,55 | 25,51 | 25,53 | 25,53 | 476.500 |
| 08 mag 2024 | 25,50 | 25,54 | 25,50 | 25,53 | 25,53 | 431.100 |
| 07 mag 2024 | 25,46 | 25,54 | 25,42 | 25,49 | 25,49 | 811.700 |
| 06 mag 2024 | 25,34 | 25,38 | 25,33 | 25,36 | 25,36 | 816.700 |
| 03 mag 2024 | 25,25 | 25,36 | 25,24 | 25,35 | 25,35 | 1.561.200 |
| 02 mag 2024 | 25,17 | 25,19 | 25,12 | 25,16 | 25,16 | 574.300 |
| 01 mag 2024 | 25,19 | 25,19 | 25,10 | 25,12 | 25,12 | 1.311.600 |
| 01 mag 2024 | 0.09 Dividendo | |||||
| 30 apr 2024 | 25,18 | 25,18 | 25,13 | 25,17 | 25,08 | 527.900 |
| 29 apr 2024 | 25,16 | 25,21 | 25,16 | 25,19 | 25,10 | 639.500 |
| 26 apr 2024 | 25,19 | 25,20 | 25,12 | 25,13 | 25,04 | 593.400 |
| 25 apr 2024 | 25,18 | 25,20 | 25,12 | 25,14 | 25,05 | 764.100 |
| 24 apr 2024 | 25,27 | 25,28 | 25,19 | 25,21 | 25,12 | 1.390.000 |
| 23 apr 2024 | 25,31 | 25,38 | 25,22 | 25,22 | 25,13 | 4.984.800 |
| 22 apr 2024 | 25,34 | 25,36 | 25,30 | 25,31 | 25,22 | 740.600 |
| 19 apr 2024 | 25,44 | 25,44 | 25,30 | 25,33 | 25,24 | 1.271.800 |
| 18 apr 2024 | 25,30 | 25,31 | 25,22 | 25,30 | 25,21 | 587.500 |
| 17 apr 2024 | 25,28 | 25,33 | 25,19 | 25,31 | 25,22 | 522.400 |
| 16 apr 2024 | 25,23 | 25,26 | 25,15 | 25,22 | 25,13 | 883.300 |
| 15 apr 2024 | 25,26 | 25,27 | 25,21 | 25,25 | 25,16 | 651.000 |
| 12 apr 2024 | 25,29 | 25,31 | 25,26 | 25,28 | 25,19 | 428.400 |
| 11 apr 2024 | 25,38 | 25,38 | 25,13 | 25,16 | 25,07 | 1.387.100 |
| 10 apr 2024 | 25,21 | 25,26 | 25,16 | 25,17 | 25,08 | 1.765.000 |
| 09 apr 2024 | 25,44 | 25,44 | 25,32 | 25,39 | 25,30 | 405.400 |
| 08 apr 2024 | 25,27 | 25,34 | 25,25 | 25,32 | 25,23 | 491.800 |
| 05 apr 2024 | 25,31 | 25,33 | 25,26 | 25,26 | 25,17 | 628.000 |
| 04 apr 2024 | 25,38 | 25,38 | 25,35 | 25,37 | 25,28 | 549.900 |
| 03 apr 2024 | 25,35 | 25,36 | 25,24 | 25,35 | 25,26 | 709.100 |
| 02 apr 2024 | 25,46 | 25,47 | 25,37 | 25,41 | 25,32 | 2.064.800 |
| 01 apr 2024 | 25,55 | 25,57 | 25,45 | 25,50 | 25,41 | 774.700 |
| 01 apr 2024 | 0.089 Dividendo | |||||
| 28 mar 2024 | 25,69 | 25,71 | 25,64 | 25,69 | 25,51 | 634.000 |
| 27 mar 2024 | 25,65 | 25,66 | 25,59 | 25,66 | 25,48 | 743.400 |
| 26 mar 2024 | 25,65 | 25,68 | 25,59 | 25,66 | 25,48 | 806.100 |
| 25 mar 2024 | 25,70 | 25,70 | 25,62 | 25,66 | 25,48 | 486.600 |
| 22 mar 2024 | 25,69 | 25,73 | 25,65 | 25,69 | 25,51 | 634.200 |
| 21 mar 2024 | 25,67 | 25,69 | 25,63 | 25,63 | 25,45 | 932.300 |
| 20 mar 2024 | 25,65 | 25,67 | 25,58 | 25,66 | 25,48 | 787.800 |
| 19 mar 2024 | 25,66 | 25,67 | 25,60 | 25,66 | 25,48 | 469.000 |
| 18 mar 2024 | 25,60 | 25,62 | 25,54 | 25,59 | 25,41 | 504.400 |
| 15 mar 2024 | 25,63 | 25,63 | 25,53 | 25,58 | 25,40 | 525.300 |
| 14 mar 2024 | 25,68 | 25,68 | 25,54 | 25,61 | 25,43 | 782.200 |
| 13 mar 2024 | 25,63 | 25,70 | 25,61 | 25,68 | 25,50 | 1.398.300 |
| 12 mar 2024 | 25,62 | 25,62 | 25,55 | 25,61 | 25,43 | 633.800 |
| 11 mar 2024 | 25,64 | 25,65 | 25,58 | 25,63 | 25,45 | 581.300 |
| 08 mar 2024 | 25,65 | 25,66 | 25,60 | 25,62 | 25,44 | 1.010.500 |
| 07 mar 2024 | 25,58 | 25,63 | 25,57 | 25,62 | 25,44 | 950.400 |
| 06 mar 2024 | 25,54 | 25,60 | 25,47 | 25,54 | 25,36 | 878.100 |
| 05 mar 2024 | 25,50 | 25,55 | 25,44 | 25,49 | 25,31 | 1.134.300 |
| 04 mar 2024 | 25,41 | 25,43 | 25,35 | 25,41 | 25,23 | 1.402.700 |
| 01 mar 2024 | 25,49 | 25,55 | 25,41 | 25,53 | 25,35 | 1.043.100 |
| 01 mar 2024 | 0.09 Dividendo | |||||
| 29 feb 2024 | 25,58 | 25,60 | 25,55 | 25,55 | 25,28 | 741.900 |
| 28 feb 2024 | 25,51 | 25,56 | 25,49 | 25,56 | 25,29 | 445.400 |
| 27 feb 2024 | 25,46 | 25,52 | 25,45 | 25,48 | 25,21 | 692.400 |
| 26 feb 2024 | 25,53 | 25,53 | 25,43 | 25,51 | 25,24 | 534.000 |
| 23 feb 2024 | 25,44 | 25,52 | 25,44 | 25,49 | 25,22 | 1.073.800 |
| 22 feb 2024 | 25,47 | 25,49 | 25,43 | 25,45 | 25,18 | 3.354.300 |
| 21 feb 2024 | 25,42 | 25,48 | 25,41 | 25,45 | 25,18 | 3.008.300 |
| 20 feb 2024 | 25,42 | 25,45 | 25,38 | 25,41 | 25,14 | 852.500 |
| 16 feb 2024 | 25,35 | 25,42 | 25,31 | 25,42 | 25,15 | 1.198.500 |
| 15 feb 2024 | 25,39 | 25,43 | 25,34 | 25,42 | 25,15 | 587.200 |
| 14 feb 2024 | 25,19 | 25,38 | 25,15 | 25,38 | 25,11 | 2.881.200 |
| 13 feb 2024 | 25,30 | 25,30 | 25,15 | 25,22 | 24,95 | 424.300 |
| 12 feb 2024 | 25,33 | 25,39 | 25,31 | 25,38 | 25,11 | 654.100 |
| 09 feb 2024 | 25,18 | 25,30 | 25,18 | 25,27 | 25,00 | 767.500 |
| 08 feb 2024 | 25,19 | 25,28 | 25,17 | 25,26 | 24,99 | 749.500 |
| 07 feb 2024 | 25,22 | 25,26 | 25,16 | 25,21 | 24,94 | 743.900 |
| 06 feb 2024 | 25,10 | 25,23 | 25,08 | 25,20 | 24,93 | 628.900 |
| 05 feb 2024 | 25,26 | 25,30 | 25,07 | 25,07 | 24,81 | 1.506.900 |
| 02 feb 2024 | 25,41 | 25,41 | 25,22 | 25,28 | 25,01 | 2.096.700 |
| 01 feb 2024 | 25,55 | 25,67 | 25,48 | 25,66 | 25,39 | 4.264.200 |
| 01 feb 2024 | 0.093 Dividendo | |||||
| 31 gen 2024 | 25,47 | 25,59 | 25,44 | 25,59 | 25,23 | 779.600 |
| 30 gen 2024 | 25,32 | 25,38 | 25,28 | 25,38 | 25,02 | 566.500 |
| 29 gen 2024 | 25,15 | 25,32 | 25,15 | 25,28 | 24,92 | 1.428.600 |
| 26 gen 2024 | 25,22 | 25,24 | 25,15 | 25,17 | 24,81 | 1.888.200 |
| 25 gen 2024 | 25,17 | 25,18 | 25,04 | 25,16 | 24,80 | 1.612.000 |
| 24 gen 2024 | 25,10 | 25,13 | 24,96 | 25,02 | 24,67 | 1.014.200 |
| 23 gen 2024 | 24,93 | 25,06 | 24,89 | 25,04 | 24,69 | 3.498.800 |
| 22 gen 2024 | 25,04 | 25,10 | 24,92 | 24,95 | 24,60 | 2.286.700 |
| 19 gen 2024 | 24,97 | 25,06 | 24,95 | 25,02 | 24,67 | 1.048.500 |
| 18 gen 2024 | 25,06 | 25,19 | 25,00 | 25,03 | 24,68 | 3.187.900 |
| 17 gen 2024 | 25,26 | 25,26 | 25,09 | 25,12 | 24,77 | 1.634.800 |
| 16 gen 2024 | 25,25 | 25,29 | 25,18 | 25,24 | 24,88 | 2.107.300 |
| 12 gen 2024 | 25,33 | 25,42 | 25,25 | 25,30 | 24,94 | 771.700 |
| 11 gen 2024 | 25,33 | 25,34 | 25,20 | 25,24 | 24,88 | 2.281.800 |
| 10 gen 2024 | 25,17 | 25,36 | 25,15 | 25,32 | 24,96 | 2.917.300 |
| 09 gen 2024 | 25,17 | 25,27 | 25,17 | 25,27 | 24,91 | 1.497.200 |
| 08 gen 2024 | 25,13 | 25,22 | 25,13 | 25,17 | 24,81 | 1.568.200 |
| 05 gen 2024 | 25,12 | 25,23 | 25,10 | 25,15 | 24,79 | 756.300 |
| 04 gen 2024 | 25,06 | 25,22 | 25,03 | 25,18 | 24,82 | 1.382.900 |
| 03 gen 2024 | 25,22 | 25,22 | 25,05 | 25,14 | 24,78 | 1.886.200 |
| 02 gen 2024 | 25,23 | 25,26 | 25,09 | 25,13 | 24,78 | 1.678.100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.