Italia markets closed

Columbia India Consumer ETF (INCO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,74+0,13 (+0,20%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202464,6264,7764,5564,7464,7421.990
25 apr 202464,1564,6164,1364,6164,6112.100
24 apr 202464,3664,3663,9764,1964,1925.800
23 apr 202464,3264,6364,2664,4764,4731.700
22 apr 202463,9764,3663,9764,1264,1236.100
19 apr 202463,1863,6063,1863,4163,4128.200
18 apr 202463,2663,2763,0063,1063,1049.800
17 apr 202463,2463,3763,0063,1963,1940.800
16 apr 202463,3163,3263,0963,1563,15175.000
15 apr 202463,4763,4763,0063,0163,0133.000
12 apr 202463,8963,9763,3563,5063,5064.900
11 apr 202464,2264,4663,8564,4464,4420.100
10 apr 202464,1764,3663,8764,2364,2342.000
09 apr 202464,4964,7064,1664,4964,4944.700
08 apr 202464,5764,9564,5764,9564,9527.900
05 apr 202464,1164,4063,8664,2664,2630.600
04 apr 202464,0864,2663,6563,8263,8257.300
03 apr 202463,7663,7763,2163,5363,5336.500
02 apr 202463,8763,9963,6563,8763,8741.400
01 apr 202464,0064,0063,4163,5163,5147.000
28 mar 202464,0264,2763,8664,0164,0144.900
27 mar 202463,5763,5863,1763,2163,2148.600
26 mar 202463,3363,3863,1563,3263,3226.200
25 mar 202463,1063,1462,8562,8562,8541.300
22 mar 202463,1563,1862,8162,8562,8528.200
21 mar 202462,8962,8962,6662,6762,6731.500
20 mar 202462,0862,2961,8262,1062,1031.800
19 mar 202461,8561,8561,4461,6261,6233.600
18 mar 202462,5562,5562,3662,4062,4017.800
15 mar 202462,5962,6062,2562,3462,3431.400
14 mar 202462,6762,6762,2262,3862,3819.600
13 mar 202462,0262,0261,5161,7361,7363.400
12 mar 202463,5063,5063,0663,1863,1838.700
11 mar 202463,8063,8263,5063,6863,6883.900
08 mar 202464,4164,5464,1264,2764,2763.200
07 mar 202464,0364,3863,9564,3564,35334.200
06 mar 202463,8263,8963,5263,8063,8017.600
05 mar 202463,5463,6263,3363,3663,3630.000
04 mar 202463,6463,8663,3763,7063,7050.300
01 mar 202463,6363,9663,6063,6963,6957.900
29 feb 202462,5662,5962,2562,5162,5123.600
28 feb 202462,7162,7162,0562,2462,2445.300
27 feb 202463,2563,3363,0263,2363,2334.000
26 feb 202463,2563,3963,0063,3263,3229.700
23 feb 202463,3263,6463,2163,4363,4352.000
22 feb 202463,1163,3863,0363,3663,3627.300
21 feb 202462,4562,5962,3362,4662,4623.700
20 feb 202462,7463,0162,6762,9762,9732.100
16 feb 202462,2962,6962,2462,5862,5827.700
15 feb 202461,7161,9961,7061,9861,9832.200
14 feb 202461,4061,6061,3661,4261,4236.100
13 feb 202460,5060,5060,0360,2860,2852.100
12 feb 202460,8461,0360,6960,9060,9043.400
09 feb 202461,6061,6060,7861,2061,2019.300
08 feb 202461,0861,0860,6160,8160,8125.100
07 feb 202461,3561,5561,3161,4761,4741.000
06 feb 202460,7060,8560,5460,8060,8044.900
05 feb 202460,1760,1959,8960,0760,0720.000
02 feb 202460,1560,4259,9160,2860,2836.200
01 feb 202460,1960,6760,0060,4760,4776.600
31 gen 202459,7260,0459,5459,7159,7142.600
30 gen 202459,1559,4159,0159,3559,3516.200
29 gen 202459,5359,7559,4459,7559,7511.100
26 gen 202459,0059,2358,9258,9258,9220.800
25 gen 202459,1959,2959,0759,2459,2424.900
24 gen 202459,3459,3459,0159,1459,1418.400
23 gen 202458,5058,5058,2558,4658,4633.700
22 gen 202459,4559,7459,4559,5559,5534.200
19 gen 202459,3959,6859,1959,5959,5964.300
18 gen 202458,6258,6658,3858,5758,5735.100
17 gen 202458,6258,6358,3158,5558,5533.700
16 gen 202459,6159,6159,2559,4059,4028.100
12 gen 202459,9960,1959,8960,0260,0234.000
11 gen 202459,4359,5159,1159,4259,4226.000
10 gen 202459,2359,3459,1259,2959,2912.700
09 gen 202458,9659,1158,8359,0059,0021.300
08 gen 202458,8259,1958,8259,1659,1642.600
05 gen 202459,2859,5159,2859,3859,3811.300
04 gen 202459,0259,1858,9158,9558,9523.400
03 gen 202458,4358,5758,3158,4558,4510.800
02 gen 202458,6658,8458,2658,5758,5737.000
29 dic 202359,0359,1458,6758,7858,7877.300
28 dic 202358,5958,6058,4558,5858,5818.700
27 dic 202358,1658,4158,1658,4158,4124.300
26 dic 202357,6157,7857,5557,6857,6821.400
22 dic 202357,2457,4357,1657,4357,4314.500
21 dic 202356,7956,8856,5156,8856,8835.500
20 dic 202356,5056,5156,0556,1156,1151.800
19 dic 202357,2857,5457,2757,4157,4113.500
18 dic 202357,5357,5356,8557,0457,0424.700
18 dic 20232.241 Dividendo
15 dic 202359,6059,6059,1159,1256,8834.700
14 dic 202359,5959,7759,5159,7057,4430.500
13 dic 202358,8159,4358,6159,3357,0826.300
12 dic 202358,5658,5658,1258,4556,2325.400
11 dic 202358,5458,7058,4358,6556,4330.000
08 dic 202358,1458,1557,9058,0955,8927.200
07 dic 202358,6558,6558,5058,6456,4212.900
06 dic 202358,5758,5758,3058,3956,1820.000
05 dic 202358,3258,4058,0858,2756,0697.800
*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...