Italia markets open in 7 hours 3 minutes

SPDR Bloomberg Barclays Intermediate Term Treasury ETF (ITE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
62,28+0,19 (+0,31%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202427,7627,8027,7527,7927,79908.000
23 mag 202427,8627,8727,7527,7927,79809.100
22 mag 202427,8427,8827,8427,8627,861.461.300
21 mag 202427,8927,9127,8827,8827,88905.400
20 mag 202427,8527,8627,8327,8427,84866.200
17 mag 202427,9027,9127,8627,8627,86756.300
16 mag 202427,9727,9727,9127,9127,911.163.500
15 mag 202427,9427,9827,9127,9627,961.446.500
14 mag 202427,8027,8327,7827,8227,821.144.900
13 mag 202427,7927,7927,7527,7527,751.162.100
10 mag 202427,7627,7727,7327,7327,732.606.500
09 mag 202427,7527,8127,7427,7927,791.109.600
08 mag 202427,7627,7727,7327,7527,752.094.300
07 mag 202427,8127,8327,7727,7927,791.091.200
06 mag 202427,7427,7727,7327,7427,741.200.900
03 mag 202427,7827,8027,6927,7427,741.351.300
02 mag 202427,5327,6427,5227,6227,621.201.200
01 mag 202427,4927,5827,4227,5227,521.475.900
01 mag 20240.085 Dividendo
30 apr 202427,5327,5627,5027,5127,431.297.000
29 apr 202427,5727,6127,5627,6027,511.178.400
26 apr 202427,5327,5727,5227,5427,45967.300
25 apr 202427,4627,5127,4427,5027,421.044.200
24 apr 202427,5727,5827,5327,5627,47847.200
23 apr 202427,5427,6527,5327,6127,521.244.600
22 apr 202427,5427,5927,5327,5827,49902.400
19 apr 202427,5727,5927,5427,5727,481.021.400
18 apr 202427,6027,6027,5127,5327,441.757.200
17 apr 202427,5627,6327,5427,6127,522.071.300
16 apr 202427,5027,5427,4627,5027,421.615.100
15 apr 202427,5527,5727,4927,5727,481.506.100
12 apr 202427,6927,7327,6727,6727,581.023.300
11 apr 202427,6427,6527,5727,6027,511.562.400
10 apr 202427,6827,7027,5727,5927,502.535.400
09 apr 202427,8827,9127,8827,9027,815.732.600
08 apr 202427,8227,8427,7927,8227,731.349.200
05 apr 202427,9027,9627,8727,8727,781.143.500
04 apr 202427,9728,0127,9228,0127,92931.700
03 apr 202427,8427,9327,8127,9227,831.090.400
02 apr 202427,8627,9127,8527,9127,821.174.500
01 apr 202428,0328,0527,9127,9327,841.054.300
01 apr 20240.088 Dividendo
28 mar 202428,1728,2028,1528,1828,012.664.500
27 mar 202428,1828,2328,1728,2028,031.995.100
26 mar 202428,1128,1528,0828,1527,981.115.700
25 mar 202428,1428,1528,1028,1127,94605.700
22 mar 202428,1828,1828,1528,1728,00959.300
21 mar 202428,1128,1327,9728,0727,901.612.600
20 mar 202428,0328,1128,0028,0827,911.634.500
19 mar 202427,9828,0227,9828,0127,84851.700
18 mar 202427,9627,9727,9227,9427,77802.100
15 mar 202427,9928,0027,9627,9727,80832.800
14 mar 202428,0728,0728,0028,0127,841.367.000
13 mar 202428,1728,1828,1428,1427,971.222.700
12 mar 202428,2328,2328,1828,1828,011.131.100
11 mar 202428,3028,3128,2628,2828,10886.600
08 mar 202428,3328,3528,2928,3128,131.727.400
07 mar 202428,2828,2928,2428,2928,111.936.500
06 mar 202428,2328,2828,2228,2228,041.842.500
05 mar 202428,1728,2328,1528,2028,031.116.100
04 mar 202428,0828,1228,0728,0827,91942.100
01 mar 202428,0228,1627,9828,1427,972.364.100
01 mar 20240.081 Dividendo
29 feb 202428,0928,1428,0828,1127,861.624.400
28 feb 202428,0228,0728,0128,0627,812.697.600
27 feb 202428,0028,0427,9827,9927,741.551.200
26 feb 202428,0628,0627,9928,0327,781.058.800
23 feb 202427,9928,0727,9828,0527,801.181.300
22 feb 202427,9928,0327,9527,9827,732.202.900
21 feb 202428,0928,0927,9928,0127,762.960.500
20 feb 202428,0728,1128,0628,0727,821.077.900
16 feb 202427,9928,0227,9828,0227,771.276.800
15 feb 202428,1528,1628,0828,1127,861.539.800
14 feb 202427,9928,0927,9928,0627,816.629.700
13 feb 202428,0528,0627,9627,9627,711.189.800
12 feb 202428,2028,2328,1728,2127,951.229.500
09 feb 202428,1728,2028,1628,1927,935.983.900
08 feb 202428,2328,2628,2028,2227,962.493.100
07 feb 202428,2828,3728,2728,2828,022.096.000
06 feb 202428,2328,3328,2228,3228,061.698.700
05 feb 202428,2628,2828,1828,2027,941.318.600
02 feb 202428,4128,4528,3428,3828,122.314.600
01 feb 202428,6328,7228,5828,6428,382.243.200
01 feb 20240.086 Dividendo
31 gen 202428,5628,6428,5228,6328,292.134.500
30 gen 202428,4728,4928,3928,4428,102.150.100
29 gen 202428,4028,4628,3928,4528,111.575.600
26 gen 202428,3728,3728,3228,3528,018.915.900
25 gen 202428,3528,3928,3328,3928,053.209.400
24 gen 202428,4228,4328,2828,2927,951.554.400
23 gen 202428,3428,3528,3128,3428,001.056.400
22 gen 202428,3828,4128,3628,3828,041.459.300
19 gen 202428,3028,3228,2528,3127,971.911.100
18 gen 202428,3628,3828,3128,3428,001.807.900
17 gen 202428,3628,3928,3228,3628,021.637.600
16 gen 202428,5328,5628,4228,4628,122.914.500
12 gen 202428,6028,6528,5628,6028,262.251.800
11 gen 202428,4328,5328,4128,5228,185.666.900
10 gen 202428,4628,4728,3928,3928,053.884.600
09 gen 202428,4028,4428,4028,4128,071.273.000
*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...