Italia markets closed

iShares U.S. Aerospace & Defense ETF (ITA)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,42+0,24 (+0,20%)
Al 03:48PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2023121,28122,40121,19121,42121,42276.929
05 dic 2023121,81121,99121,03121,18121,18391.300
04 dic 2023120,63122,29120,45122,24122,24677.200
01 dic 2023119,58121,47119,58121,28121,28502.100
30 nov 2023118,10119,93118,10119,86119,86345.700
29 nov 2023118,19118,47117,62117,80117,80292.100
28 nov 2023118,24119,04117,92117,92117,92297.100
27 nov 2023118,09118,27117,48117,86117,86341.800
24 nov 2023118,02118,69117,99118,49118,49192.100
22 nov 2023117,34118,08117,02117,96117,96434.200
21 nov 2023116,71117,38116,71117,16117,16364.700
20 nov 2023115,99117,34115,90117,02117,02410.800
17 nov 2023116,00116,33115,57115,75115,75399.200
16 nov 2023116,04116,31115,38115,67115,67463.100
15 nov 2023116,43117,10116,12116,17116,17497.400
14 nov 2023116,44116,50115,75116,18116,18465.100
13 nov 2023114,67115,99114,50115,29115,29521.300
10 nov 2023113,25114,10112,91113,96113,96357.300
09 nov 2023113,70114,24112,33112,77112,77453.000
08 nov 2023113,10113,27112,00112,76112,76455.500
07 nov 2023112,99113,09112,26112,92112,92442.400
06 nov 2023113,85113,85112,82113,12113,12656.800
03 nov 2023113,86114,47113,40113,42113,42622.500
02 nov 2023111,41112,96111,41112,83112,83823.000
01 nov 2023110,44110,88109,80110,57110,57747.500
31 ott 2023108,14109,94107,87109,86109,86484.500
30 ott 2023107,77108,24106,98107,72107,72582.700
27 ott 2023108,10108,27106,88107,25107,25690.300
26 ott 2023107,41109,11107,41108,05108,05805.100
25 ott 2023108,92109,17107,58107,73107,73652.300
24 ott 2023109,04109,06107,69107,93107,93528.300
23 ott 2023106,62108,11106,44106,81106,81584.600
20 ott 2023108,09108,58106,84106,88106,88606.300
19 ott 2023109,18109,87108,12108,25108,251.398.100
18 ott 2023110,03110,55109,06109,31109,31790.200
17 ott 2023108,72110,91108,70109,66109,661.223.800
16 ott 2023109,39109,57108,26109,33109,33582.200
13 ott 2023108,78109,20108,25108,66108,66679.600
12 ott 2023110,53110,53107,95108,81108,81673.500
11 ott 2023110,02110,43109,44110,16110,16651.100
10 ott 2023109,63109,87108,70109,50109,501.165.700
09 ott 2023107,03108,77106,71108,72108,721.868.700
06 ott 2023102,75104,70102,02104,09104,09355.300
05 ott 2023103,36103,95102,81103,16103,16390.300
04 ott 2023103,89104,00102,74103,56103,56424.700
03 ott 2023104,43105,30103,84104,01104,01445.100
02 ott 2023105,81106,03104,36104,78104,78554.200
29 set 2023106,44106,63105,57105,97105,97252.600
28 set 2023106,39106,95105,80105,86105,86563.900
27 set 2023105,66106,59105,44106,39106,39302.000
26 set 2023105,96106,31105,36105,40105,40383.100
26 set 20230.225 Dividendo
25 set 2023105,83106,65105,49106,57106,34403.300
22 set 2023107,12107,29106,10106,13105,91880.000
21 set 2023108,39108,65107,05107,12106,89737.500
20 set 2023110,05110,49108,98108,99108,76363.800
19 set 2023110,06110,25108,92109,41109,18301.000
18 set 2023109,86110,88109,66110,04109,81242.700
15 set 2023109,99110,58109,44109,82109,59395.600
14 set 2023109,45110,17109,20110,11109,88632.100
13 set 2023109,71110,44109,18109,49109,26343.500
12 set 2023109,52110,22109,33109,93109,70759.900
11 set 2023111,81111,82109,76110,51110,28926.700
08 set 2023113,28113,31111,75112,13111,89391.500
07 set 2023113,17113,68112,63113,32113,08395.800
06 set 2023114,72115,09113,09113,37113,13336.800
05 set 2023116,21116,55114,77114,83114,59377.700
01 set 2023116,72117,00116,11116,44116,19246.600
31 ago 2023116,93117,35116,14116,17115,92250.200
30 ago 2023115,68117,26115,68116,72116,47391.800
29 ago 2023115,03115,98114,67115,71115,47365.000
28 ago 2023114,09115,63114,09115,43115,19472.000
25 ago 2023113,53114,34112,52114,06113,82346.000
24 ago 2023114,85115,29113,42113,44113,20439.000
23 ago 2023114,98115,86114,98115,54115,30302.800
22 ago 2023115,07115,42114,56115,16114,92423.500
21 ago 2023114,68114,90114,21114,70114,46415.700
18 ago 2023113,04114,92112,92114,64114,40674.700
17 ago 2023115,21115,38113,77113,79113,55377.100
16 ago 2023114,94115,67114,77114,80114,56474.400
15 ago 2023116,46116,52115,21115,25115,01377.900
14 ago 2023117,23117,61116,80116,89116,64407.700
11 ago 2023116,93117,33116,56117,23116,98380.800
10 ago 2023117,77118,27116,71116,91116,66448.800
09 ago 2023117,35118,13117,01117,49117,24333.000
08 ago 2023116,59117,10116,35116,82116,57240.700
07 ago 2023116,06117,53116,06117,33117,08480.400
04 ago 2023115,71116,64115,35115,65115,41307.000
03 ago 2023115,36115,55114,67115,05114,81372.600
02 ago 2023116,63116,99115,11115,30115,06532.100
01 ago 2023117,12118,20117,12117,72117,47448.000
31 lug 2023117,09117,77117,07117,72117,47287.300
28 lug 2023116,40117,04116,12116,93116,68318.300
27 lug 2023116,60116,80115,38115,84115,60441.400
26 lug 2023115,02116,44115,01116,29116,04601.100
25 lug 2023113,95114,63111,69114,57114,331.327.700
24 lug 2023116,18117,09116,18116,97116,72238.900
21 lug 2023117,29117,56116,37116,38116,13337.400
20 lug 2023115,88117,28115,88117,01116,76500.200
19 lug 2023116,16116,76115,18115,61115,372.007.300
*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...