Italia markets closed

FT Cboe Vest Gold Strategy Target Income ETF (IGLD)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,69+0,16 (+0,82%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202419,5919,6919,5019,6919,697.200
27 mar 202419,4619,5319,4219,5319,5310.000
26 mar 202419,4019,5019,3819,4619,4630.900
25 mar 202419,4319,4519,3819,4419,446.300
22 mar 202419,4019,4319,2819,4219,4219.200
21 mar 202419,6219,6219,3419,4019,409.400
20 mar 202419,3119,4819,3019,4719,4716.000
19 mar 202419,3019,3719,2619,3719,3714.600
18 mar 202419,3719,3719,2919,3719,3724.000
15 mar 202419,3119,3719,3019,3719,3712.400
14 mar 202419,4119,4119,3119,3819,3810.400
13 mar 202419,4319,4319,3219,4219,4219.400
12 mar 202419,4419,4419,2519,3019,3012.600
11 mar 202419,3719,4419,3319,3819,3819.300
08 mar 202419,3419,4519,3219,4219,4266.200
07 mar 202419,3719,3819,2219,3119,3136.900
06 mar 202419,3619,3619,1919,2719,2733.300
05 mar 202419,1019,2319,1019,1819,1827.100
04 mar 202419,1719,1819,0219,1419,1422.100
01 mar 202418,8119,0118,8119,0119,0127.500
01 mar 20240.132 Dividendo
29 feb 202418,8618,8818,8518,8618,7310.400
28 feb 202418,7718,8518,7618,7818,6512.300
27 feb 202418,8218,8418,7418,7918,6624.700
26 feb 202418,7318,7818,7118,7718,6317.800
23 feb 202418,7618,8818,7318,7818,6512.200
22 feb 202418,7318,8118,6018,7718,6452.400
21 feb 202418,7418,7818,6718,6718,546.800
20 feb 202418,6718,7818,6718,7618,6317.400
16 feb 202418,6118,6918,5418,6318,5015.000
15 feb 202418,4918,5918,4918,5018,378.000
14 feb 202418,4718,4918,3718,4118,288.000
13 feb 202418,6118,6118,4118,4118,2816.400
12 feb 202418,6518,6918,4718,6118,4860.000
09 feb 202418,6818,7318,6618,6718,5420.900
08 feb 202418,7218,7618,6918,7518,6212.800
07 feb 202418,8518,8518,7318,7318,5916.200
06 feb 202418,7218,8018,7218,7718,6414.300
05 feb 202418,6418,7618,6418,6418,5150.500
02 feb 202418,7318,8118,6918,7118,5821.000
01 feb 202419,2519,2518,8018,8518,726.000
01 feb 20240.132 Dividendo
31 gen 202419,0619,0618,8618,9118,6515.100
30 gen 202418,9318,9318,7918,8518,5922.400
29 gen 202418,9718,9718,7718,8318,5727.100
26 gen 202418,7018,8118,6918,7718,5111.800
25 gen 202418,8918,8918,6618,7618,5020.300
24 gen 202418,9418,9418,6318,6418,3816.100
23 gen 202418,9018,9018,7718,8718,6118.200
22 gen 202418,8118,8618,7018,8018,5435.700
19 gen 202418,8518,8718,7318,8618,6036.600
18 gen 202418,6218,7918,6218,7918,5318.500
17 gen 202418,6618,7418,5518,6518,3922.400
16 gen 202419,0219,0218,7418,8518,5926.300
12 gen 202418,9819,0818,9118,9818,726.800
11 gen 202418,7918,8218,6918,8218,5611.800
10 gen 202418,7018,8118,6818,7718,5132.100
09 gen 202418,8318,8718,7618,8418,5811.000
08 gen 202418,7818,8818,7818,8218,5612.000
05 gen 202418,9619,0818,8618,9518,6923.500
04 gen 202418,9218,9918,8918,9418,6817.600
03 gen 202418,9219,0018,7918,9818,7142.100
02 gen 202419,2019,3119,1119,1718,9030.400
02 gen 20240.134 Dividendo
29 dic 202319,1419,3319,1119,2218,8227.400
28 dic 202319,1919,2619,1219,2618,8650.700
27 dic 202319,3719,5119,1519,2118,8117.300
26 dic 202319,0819,1919,0219,1118,717.800
22 dic 202319,2619,2619,0119,1118,7112.700
21 dic 202318,9019,0618,9019,0418,6423.500
20 dic 202319,1719,1718,8418,9418,5521.000
19 dic 202318,9119,0518,9119,0518,659.100
18 dic 202318,8218,9118,7918,9118,5218.100
15 dic 202318,9518,9718,7018,8118,4117.600
14 dic 202318,9619,0018,8618,9718,5751.800
13 dic 202318,5018,8718,4518,8718,4813.000
12 dic 202318,4218,5018,4118,4318,0512.900
11 dic 202318,5318,5418,3518,4018,0232.700
08 dic 202318,6918,7018,5818,6818,2922.000
07 dic 202318,9118,9118,7318,7718,3829.200
06 dic 202318,8818,8818,7618,8418,4561.600
05 dic 202318,8418,8418,7018,7918,4038.400
04 dic 202318,9518,9718,7418,8118,4121.800
01 dic 202318,9419,1618,7919,0518,6613.700
01 dic 20230.133 Dividendo
30 nov 202318,9419,0818,9219,0118,4820.400
29 nov 202319,1319,1318,9819,0518,5214.500
28 nov 202319,0319,0818,9619,0418,5116.500
27 nov 202318,9518,9518,7618,8918,3733.100
24 nov 202318,7818,8418,7718,8018,286.600
22 nov 202318,8618,8618,6818,7618,248.500
21 nov 202318,8518,8818,7518,8818,3633.100
20 nov 202318,5618,7318,5618,6818,1633.900
17 nov 202318,6818,7218,6018,6418,1322.000
16 nov 202318,5818,7318,5818,6518,136.200
15 nov 202318,5018,5418,4118,4717,9514.900
14 nov 202318,5618,5618,4418,4917,9726.800
13 nov 202318,2818,4118,2418,4017,8912.500
10 nov 202318,3218,3418,2318,2517,7417.100
09 nov 202318,3918,5718,3818,4817,9720.000
*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...