Italia markets closed

ProShares S&P 500 High Income ETF (ISPY)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,66+0,03 (+0,07%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202442,7342,6642,4742,6642,6627.643
16 mag 202442,6742,7942,5742,6342,63849.000
15 mag 202442,6442,7242,5342,6942,6922.100
14 mag 202442,0142,4142,0142,2942,2925.100
13 mag 202442,2742,2742,0142,0842,0821.700
10 mag 202442,2942,2942,0542,1542,1517.900
09 mag 202441,9042,0941,8541,9741,9725.300
08 mag 202441,7641,9041,7041,8841,8839.000
07 mag 202441,7441,9141,7441,7941,7920.000
06 mag 202441,6041,7441,5441,7441,7421.300
03 mag 202441,3941,3941,1341,3641,3611.800
02 mag 202440,4740,9740,4740,8840,886.400
01 mag 202440,4741,5740,4740,5840,5823.200
01 mag 20240.358 Dividendo
30 apr 202441,6041,6141,0441,0540,6915.000
29 apr 202441,7041,7141,5141,6841,3214.800
26 apr 202441,3841,5741,3641,5641,209.000
25 apr 202440,7541,1340,6241,0340,6742.900
24 apr 202441,3841,4041,0741,2740,9134.300
23 apr 202441,0541,3040,9841,2540,8921.600
22 apr 202440,7240,9440,4940,7940,4382.000
19 apr 202440,7540,8240,2740,4040,0525.500
18 apr 202441,0241,1540,6840,7640,4012.800
17 apr 202441,2041,2640,7840,7840,4219.700
16 apr 202441,2441,2440,9540,9940,6324.900
15 apr 202441,9841,9841,0141,1540,7922.100
12 apr 202441,9741,9741,4841,5441,1819.400
11 apr 202441,8942,2841,7442,1841,8117.300
10 apr 202441,8842,0641,6841,9041,5328.900
09 apr 202442,3042,3041,7242,0241,6532.600
08 apr 202442,2542,2542,0642,0741,7094.600
05 apr 202441,8642,1941,8042,0741,7013.600
04 apr 202442,5142,5141,5641,5641,2033.600
03 apr 202442,0742,3242,0642,0941,7222.900
02 apr 202442,0742,1941,9042,1241,7510.200
01 apr 202442,5942,5942,3042,3241,9517.300
01 apr 20240.316 Dividendo
28 mar 202442,7842,8742,6542,8042,1142.600
27 mar 202442,5642,6442,4042,5941,9119.200
26 mar 202442,6742,6742,3642,3641,6841.100
25 mar 202442,5242,6042,4342,4341,7533.100
22 mar 202442,6742,6742,5342,6541,9722.700
21 mar 202442,7442,7442,5842,6241,9459.000
20 mar 202442,1742,4542,0442,4541,7738.500
19 mar 202441,8542,1341,6442,1341,4548.500
18 mar 202441,8241,9841,8241,9041,2324.600
15 mar 202441,6641,7741,5141,6340,9628.300
14 mar 202442,1042,1341,6741,9341,2671.600
13 mar 202442,1042,2541,8641,8641,1936.700
12 mar 202441,7842,0841,6342,0741,4021.200
11 mar 202441,5041,6541,3441,6340,9630.500
08 mar 202442,0842,1841,6141,7041,0330.200
07 mar 202441,7741,9241,6941,8441,1711.500
06 mar 202441,6141,6141,2941,4940,8224.800
05 mar 202441,3041,4941,0341,1140,4526.500
04 mar 202441,6941,7841,5741,7241,0530.800
01 mar 202441,5341,7541,3941,6741,0126.400
01 mar 20240.318 Dividendo
29 feb 202441,6041,8041,4741,7640,7813.300
28 feb 202441,4741,5741,3841,5140,5318.500
27 feb 202441,4741,5941,4141,5940,6113.400
26 feb 202441,6541,7041,4541,4640,4844.000
23 feb 202441,7541,8041,6041,6540,6726.700
22 feb 202441,8541,8541,5541,6240,6412.400
21 feb 202441,1741,2940,9241,2940,3220.600
20 feb 202441,6841,6841,0541,2040,2321.300
16 feb 202441,7041,7141,4341,4940,5118.600
15 feb 202441,4641,6541,3241,6440,6620.900
14 feb 202441,3141,6041,1041,4040,4215.900
13 feb 202441,2141,2140,8041,0740,1029.400
12 feb 202441,6941,8141,5741,6340,6521.800
09 feb 202441,4741,6641,4041,5140,5313.000
08 feb 202441,3941,4041,3241,3640,3910.600
07 feb 202441,1041,3741,0941,3740,4010.400
06 feb 202441,1241,1240,8841,0040,0417.000
05 feb 202440,9841,0640,7140,9439,9859.200
02 feb 202440,8141,1640,8141,1340,1637.800
01 feb 202440,7840,9040,0240,7039,74158.000
01 feb 20240.482 Dividendo
31 gen 202441,2841,2840,8340,8339,4085.200
30 gen 202441,3641,4541,3141,4339,984.400
29 gen 202441,0041,2941,0041,2939,8413.100
26 gen 202440,8541,1740,8541,0339,6030.300
25 gen 202441,0341,1040,7941,1039,6623.800
24 gen 202441,0641,0640,8940,9039,479.700
23 gen 202440,7640,8340,5440,7739,3410.700
22 gen 202440,5840,8040,5840,6539,2214.600
19 gen 202440,3540,5840,3340,5839,1616.900
18 gen 202440,1640,3840,1340,3438,9310.500
17 gen 202440,1840,1839,9140,1338,7315.100
16 gen 202440,4240,4640,1740,3738,9516.000
12 gen 202440,6640,6640,3840,4639,049.100
11 gen 202440,6240,6240,1540,3938,9816.100
10 gen 202440,3140,4340,1740,4138,9938.400
09 gen 202440,1840,2439,9540,1738,7630.300
08 gen 202440,1840,2239,7640,2238,8115.800
05 gen 202439,6139,9539,6139,7638,3749.200
04 gen 202439,9040,0039,7039,7138,3211.000
03 gen 202440,0340,0839,8339,8538,4627.000
02 gen 202440,2440,2740,0040,1138,7038.800
*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...