Italia markets close in 2 hours 1 minute

SPDR S&P Bank ETF (KBE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,82-0,07 (-0,15%)
Alla chiusura: 04:00PM EDT
45,65 -1,17 (-2,50%)
Preborsa: 09:12AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202447,0447,3046,7846,8246,821.862.200
06 mag 202446,6847,0546,4746,8946,89966.300
03 mag 202446,5646,8846,2746,3946,391.920.400
02 mag 202445,7745,9145,3645,8645,861.295.400
01 mag 202444,7246,1244,7245,2745,273.171.900
30 apr 202444,7945,0344,3244,3244,322.095.200
29 apr 202445,3945,6644,9845,1045,101.078.600
26 apr 202445,4645,8345,3145,3345,331.100.300
25 apr 202445,6145,7944,8945,4745,471.199.000
24 apr 202445,3246,0345,1545,9645,961.131.400
23 apr 202445,1545,9144,9445,6445,641.758.600
22 apr 202444,4545,3744,2945,1745,171.316.600
19 apr 202443,3944,4243,2044,4144,411.411.700
18 apr 202443,2343,7243,0543,4043,401.227.800
17 apr 202443,3743,6743,0143,1043,102.241.300
16 apr 202443,3543,3942,7743,0543,051.415.500
15 apr 202444,1244,6143,2843,6143,611.659.400
12 apr 202443,7644,1043,5943,7943,791.356.700
11 apr 202444,4244,4943,6444,2344,231.417.300
10 apr 202445,2245,2243,9844,2844,282.506.800
09 apr 202446,1646,4345,8246,1946,191.079.900
08 apr 202445,5746,1945,4446,0746,071.129.300
05 apr 202445,0845,6045,0145,3745,37996.200
04 apr 202445,9646,3445,1445,2245,221.400.600
03 apr 202445,4545,8445,2945,5145,511.868.900
02 apr 202445,8945,9445,4245,5445,541.627.300
01 apr 202447,0647,1546,2346,2746,271.737.100
28 mar 202446,7447,2646,7147,1047,102.835.900
27 mar 202445,6146,8645,6146,8546,852.185.500
26 mar 202445,7845,9645,3545,3945,391.347.300
25 mar 202445,4345,9445,4345,5145,511.666.400
22 mar 202446,2246,5945,3545,4145,413.269.900
21 mar 202445,9246,6445,9046,3146,312.028.900
20 mar 202444,1846,0144,0845,6545,653.142.600
19 mar 202443,9644,5543,8744,3444,342.043.000
18 mar 202444,2544,3643,9044,1444,142.331.000
18 mar 20240.311 Dividendo
15 mar 202444,1044,9644,1044,5744,265.367.600
14 mar 202445,1345,3344,1344,4144,102.872.800
13 mar 202445,2445,7745,0945,3044,981.908.300
12 mar 202445,3745,6145,0145,2044,883.317.500
11 mar 202445,2545,6245,0745,4345,111.655.800
08 mar 202445,8346,1445,3645,4045,082.291.400
07 mar 202445,6946,0845,3045,4245,102.081.200
06 mar 202445,2345,8844,4645,3545,037.021.500
05 mar 202443,9045,6843,9045,4645,1411.674.000
04 mar 202444,4544,8044,0844,1343,8212.699.100
01 mar 202444,0144,2143,3444,0943,781.838.800
29 feb 202444,4344,8944,0744,4244,111.979.700
28 feb 202443,9044,3243,8043,8843,571.902.100
27 feb 202443,9244,2843,8544,1943,881.788.200
26 feb 202443,8644,3443,4943,7143,401.752.300
23 feb 202444,0844,4243,7944,0943,782.836.800
22 feb 202444,0644,4143,7944,0643,752.533.300
21 feb 202443,9444,1043,5943,9643,651.677.700
20 feb 202443,8944,4343,8544,1543,841.512.300
16 feb 202444,6644,8044,1144,4444,131.684.000
15 feb 202443,9245,0743,8644,8444,531.921.900
14 feb 202443,3143,7142,9543,6743,372.011.500
13 feb 202443,1943,4442,2442,8542,556.549.300
12 feb 202443,6644,8643,6644,4444,132.582.400
09 feb 202443,1943,7742,7643,7143,401.634.500
08 feb 202442,7443,2242,6143,1542,851.435.800
07 feb 202443,1043,2342,1443,0242,722.963.200
06 feb 202443,3043,7842,8143,0442,741.873.800
05 feb 202443,6243,6643,0143,3443,041.955.200
02 feb 202443,0144,2443,0144,0143,705.870.100
01 feb 202444,9445,0442,5743,8243,514.377.300
31 gen 202445,4446,1744,7444,7844,473.695.200
30 gen 202446,5346,9146,5346,7746,441.743.600
29 gen 202446,1146,7546,0146,7546,421.323.100
26 gen 202445,9846,5245,9146,1645,84978.500
25 gen 202446,2446,4745,4045,9345,611.211.000
24 gen 202445,8546,4445,7846,0545,731.353.800
23 gen 202446,0946,2945,4645,6045,281.076.100
22 gen 202445,4246,0345,3845,9845,661.600.800
19 gen 202444,3545,2644,0045,2644,941.626.600
18 gen 202444,1644,3543,6844,1843,871.382.100
17 gen 202443,5244,2643,3243,9543,641.970.300
16 gen 202444,1644,5143,8844,1443,831.928.000
12 gen 202445,3245,7044,4244,8044,491.933.900
11 gen 202445,3545,4144,5545,1844,861.601.100
10 gen 202445,4145,7145,1745,6645,341.993.000
09 gen 202445,5545,7545,3645,5545,231.215.000
08 gen 202445,6046,1345,3646,0945,772.802.300
05 gen 202444,9746,1244,9245,6745,351.811.100
04 gen 202444,8845,6544,8845,2144,891.468.100
03 gen 202445,6745,6844,8844,9444,631.900.500
02 gen 202445,6446,6145,5546,2045,881.521.900
29 dic 202346,4546,5846,0046,0245,701.453.900
28 dic 202346,3146,6946,3146,6246,291.150.400
27 dic 202346,5346,7046,2746,5446,221.301.400
26 dic 202345,9846,7345,9046,5846,252.799.300
22 dic 202345,9546,4145,7545,9745,652.618.000
21 dic 202345,6645,9745,3045,7645,441.759.600
20 dic 202346,1346,6145,2945,3245,002.632.000
19 dic 202345,7446,4745,5446,3145,994.271.800
18 dic 202346,2646,4045,6645,7345,417.640.000
18 dic 20230.343 Dividendo
15 dic 202346,9447,1646,1646,4045,745.186.100
*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...