Yahoo

Mail

Italia markets close in 7 hours 55 minutes

FTSE MIB
34.425,26
+61,51(+0,18%)
Dow Jones
38.503,69
+263,71(+0,69%)
Nasdaq
15.696,64
+245,33(+1,59%)
Nikkei 225
38.460,08
+907,92(+2,42%)
Petrolio
83,50
+0,14(+0,17%)
Bitcoin EUR
62.457,91
+437,94(+0,71%)

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

32,66

+0,31

(+0,97%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

24 apr 2023 - 24 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
23 apr 2024	32,31	32,66	32,31	32,66	32,66	40.000
22 apr 2024	32,38	32,49	32,16	32,35	32,35	37.000
19 apr 2024	32,33	32,52	32,31	32,42	32,42	34.500
18 apr 2024	32,31	32,44	32,16	32,23	32,23	26.200
17 apr 2024	32,27	32,41	32,09	32,18	32,18	83.800
16 apr 2024	32,01	32,18	31,80	32,05	32,05	66.900
15 apr 2024	32,82	32,95	32,18	32,24	32,24	94.300
12 apr 2024	33,16	33,25	32,59	32,64	32,64	74.800
11 apr 2024	32,96	33,13	32,74	33,06	33,06	85.200
10 apr 2024	32,85	33,11	32,76	32,98	32,98	86.900
09 apr 2024	33,17	33,25	32,94	33,21	33,21	36.400
08 apr 2024	33,26	33,26	32,94	33,00	33,00	101.800
05 apr 2024	32,83	33,15	32,77	33,12	33,12	41.900
04 apr 2024	33,10	33,19	32,75	32,85	32,85	83.600
03 apr 2024	32,62	33,02	32,62	32,99	32,99	161.500
02 apr 2024	32,54	32,73	32,48	32,62	32,62	143.800
01 apr 2024	32,75	32,75	32,47	32,57	32,57	95.900
28 mar 2024	32,44	32,60	32,37	32,56	32,56	112.000
27 mar 2024	31,94	32,34	31,94	32,32	32,32	50.500
27 mar 2024	0.158 Dividendo
26 mar 2024	32,44	32,44	32,03	32,03	31,87	73.900
25 mar 2024	32,19	32,36	32,17	32,18	32,02	63.600
22 mar 2024	32,37	32,37	32,02	32,06	31,90	56.900
21 mar 2024	32,33	32,49	32,30	32,30	32,14	96.700
20 mar 2024	31,80	32,31	31,80	32,23	32,07	111.700
19 mar 2024	31,80	31,98	31,80	31,96	31,80	102.000
18 mar 2024	31,98	31,98	31,79	31,86	31,70	59.300
15 mar 2024	31,79	31,85	31,72	31,79	31,63	81.300
14 mar 2024	31,67	31,81	31,53	31,66	31,50	1.563.500
13 mar 2024	31,63	31,92	31,63	31,73	31,57	79.800
12 mar 2024	31,34	31,58	31,31	31,54	31,38	55.200
11 mar 2024	31,14	31,41	31,09	31,34	31,19	2.399.000
08 mar 2024	31,38	31,51	31,26	31,26	31,11	94.800
07 mar 2024	31,21	31,42	31,21	31,34	31,19	242.800
06 mar 2024	31,07	31,25	31,04	31,08	30,93	134.100
05 mar 2024	30,96	31,20	30,96	31,09	30,94	87.800
04 mar 2024	30,99	31,12	30,90	30,96	30,81	208.200
01 mar 2024	30,76	31,12	30,75	31,05	30,90	118.200
29 feb 2024	30,56	30,75	30,56	30,73	30,58	181.500
28 feb 2024	30,42	30,55	30,42	30,49	30,34	91.200
27 feb 2024	30,46	30,60	30,26	30,56	30,41	110.200
26 feb 2024	30,50	30,50	30,34	30,44	30,29	86.500
23 feb 2024	30,54	30,61	30,47	30,60	30,45	116.900
22 feb 2024	30,46	30,62	30,39	30,56	30,41	223.800
21 feb 2024	30,34	30,47	30,27	30,45	30,30	73.600
20 feb 2024	30,52	30,59	30,31	30,36	30,21	192.500
16 feb 2024	30,39	30,70	30,39	30,57	30,42	47.000
15 feb 2024	29,94	30,55	29,94	30,49	30,34	164.900
14 feb 2024	29,86	29,96	29,70	29,92	29,77	87.300
13 feb 2024	30,04	30,05	29,50	29,62	29,47	50.800
12 feb 2024	29,93	30,32	29,93	30,20	30,05	101.600
09 feb 2024	29,87	29,98	29,80	29,91	29,76	235.900
08 feb 2024	29,94	30,04	29,84	29,90	29,75	491.600
07 feb 2024	29,87	30,00	29,83	29,97	29,82	276.900
06 feb 2024	29,69	30,00	29,69	29,91	29,76	1.472.200
05 feb 2024	29,95	29,95	29,61	29,73	29,58	61.400
02 feb 2024	30,34	30,34	30,03	30,18	30,03	336.600
01 feb 2024	30,29	30,51	30,29	30,44	30,29	159.500
31 gen 2024	30,52	30,61	30,12	30,12	29,97	117.900
30 gen 2024	30,47	30,56	30,28	30,50	30,35	248.200
29 gen 2024	30,30	30,51	30,17	30,47	30,32	301.800
26 gen 2024	30,28	30,44	30,22	30,31	30,16	139.300
25 gen 2024	30,37	30,38	30,10	30,25	30,10	141.000
24 gen 2024	30,60	30,60	30,27	30,28	30,13	133.600
23 gen 2024	30,15	30,40	30,15	30,33	30,18	100.800
22 gen 2024	30,19	30,33	30,09	30,21	30,06	202.600
19 gen 2024	30,46	30,46	30,21	30,46	30,31	161.200
18 gen 2024	30,30	30,40	30,15	30,35	30,20	78.700
17 gen 2024	30,30	30,38	30,18	30,27	30,12	208.500
16 gen 2024	30,78	30,82	30,55	30,58	30,43	189.800
12 gen 2024	31,00	31,23	30,94	31,04	30,89	195.600
11 gen 2024	30,85	30,85	30,60	30,75	30,60	87.300
10 gen 2024	30,77	30,84	30,63	30,76	30,61	51.300
09 gen 2024	30,87	30,90	30,64	30,83	30,68	84.600
08 gen 2024	30,70	31,01	30,59	30,98	30,83	142.900
05 gen 2024	30,90	31,19	30,77	30,88	30,73	199.000
04 gen 2024	31,16	31,16	30,94	30,96	30,81	40.300
03 gen 2024	30,95	31,15	30,84	31,05	30,90	101.100
02 gen 2024	31,37	31,52	31,16	31,21	31,06	56.500
29 dic 2023	31,44	31,57	31,40	31,47	31,31	112.200
28 dic 2023	31,66	31,75	31,51	31,51	31,35	64.700
27 dic 2023	31,62	31,82	31,62	31,70	31,54	222.000
27 dic 2023	0.114 Dividendo
26 dic 2023	31,72	31,84	31,63	31,75	31,48	88.200
22 dic 2023	31,69	31,80	31,53	31,62	31,35	90.300
21 dic 2023	31,27	31,45	31,23	31,45	31,18	123.300
20 dic 2023	31,60	31,71	31,11	31,12	30,86	125.300
19 dic 2023	31,28	31,66	31,23	31,66	31,39	81.400
18 dic 2023	31,22	31,39	31,11	31,21	30,94	97.100
15 dic 2023	31,27	31,27	31,02	31,06	30,80	152.800
14 dic 2023	31,20	31,49	31,20	31,35	31,08	247.100
13 dic 2023	30,32	30,98	30,22	30,95	30,69	138.600
12 dic 2023	30,55	30,55	30,16	30,29	30,03	224.400
11 dic 2023	30,48	30,59	30,43	30,54	30,28	85.300
08 dic 2023	30,47	30,65	30,41	30,57	30,31	51.700
07 dic 2023	30,54	30,54	30,37	30,38	30,12	225.100
06 dic 2023	30,70	30,70	30,32	30,32	30,06	84.100
05 dic 2023	30,79	30,88	30,47	30,47	30,21	149.800
04 dic 2023	31,08	31,23	30,91	30,98	30,72	77.700
01 dic 2023	30,95	31,45	30,89	31,34	31,07	95.100
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...

FTSE MIB34.425,26+61,51(+0,18%)

Dow Jones38.503,69+263,71(+0,69%)

Nasdaq 15.696,64+245,33(+1,59%)

Nikkei 22538.460,08+907,92(+2,42%)

Petrolio83,50+0,14(+0,17%)

Bitcoin EUR62.457,91+437,94(+0,71%)

Horizon Kinetics Inflation Beneficiaries ETF (INFL)

FTSE MIB
34.425,26
+61,51(+0,18%)

Dow Jones
38.503,69
+263,71(+0,69%)

Nasdaq
15.696,64
+245,33(+1,59%)

Nikkei 225
38.460,08
+907,92(+2,42%)

Petrolio
83,50
+0,14(+0,17%)

Bitcoin EUR
62.457,91
+437,94(+0,71%)