Yahoo

Mail

Italia markets closed

Dow Jones
38.001,27
-459,65(-1,20%)
Nasdaq
15.546,30
-166,44(-1,06%)
Nikkei 225
37.628,48
-831,60(-2,16%)
EUR/USD
1,0737
+0,0036(+0,33%)
Bitcoin EUR
60.170,06
-203,25(-0,34%)
CMC Crypto 200
1.391,82
+9,25(+0,67%)

Sterling Capital Focus Equity ETF (LCG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

27,24

-1,43

(-4,99%)

In data: 10:55AM EDT. Mercato aperto.

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 apr 2024	27,61	27,61	27,24	27,24	27,24	14.550
24 apr 2024	28,87	28,87	28,54	28,67	28,67	9.100
23 apr 2024	28,22	28,64	28,22	28,57	28,57	9.200
22 apr 2024	27,98	28,34	27,98	28,18	28,18	5.600
19 apr 2024	28,29	28,29	27,86	27,99	27,99	2.000
18 apr 2024	28,51	28,54	28,31	28,31	28,31	15.000
17 apr 2024	28,92	28,92	28,52	28,52	28,52	4.900
16 apr 2024	28,59	28,76	28,59	28,73	28,73	8.000
15 apr 2024	29,54	29,54	28,67	28,72	28,72	1.900
12 apr 2024	29,62	29,62	29,18	29,24	29,24	4.500
11 apr 2024	29,70	30,02	29,58	29,94	29,94	8.200
10 apr 2024	30,00	30,00	29,49	29,57	29,57	13.500
09 apr 2024	30,13	30,24	30,11	30,22	30,22	3.400
08 apr 2024	30,28	30,36	30,24	30,24	30,24	4.600
05 apr 2024	29,86	30,20	29,86	30,20	30,20	1.000
04 apr 2024	30,60	30,60	29,86	29,86	29,86	2.600
03 apr 2024	30,10	30,29	30,10	30,16	30,16	3.800
02 apr 2024	30,18	30,23	29,91	30,21	30,21	4.700
01 apr 2024	30,59	30,64	30,43	30,64	30,64	14.200
28 mar 2024	30,63	30,67	30,56	30,59	30,59	2.400
27 mar 2024	30,71	30,71	30,39	30,56	30,56	11.700
26 mar 2024	30,55	30,56	30,40	30,41	30,41	5.400
25 mar 2024	30,25	30,37	30,25	30,34	30,34	1.500
22 mar 2024	30,49	30,49	30,28	30,41	30,41	5.400
21 mar 2024	30,68	30,74	30,55	30,55	30,55	7.800
20 mar 2024	30,07	30,45	30,01	30,45	30,45	5.700
19 mar 2024	29,73	29,98	29,73	29,97	29,97	14.300
18 mar 2024	29,95	29,97	29,84	29,85	29,85	8.900
15 mar 2024	29,86	29,86	29,68	29,71	29,71	8.500
14 mar 2024	30,22	30,22	29,80	29,92	29,92	13.800
13 mar 2024	30,08	30,26	30,07	30,07	30,07	8.100
12 mar 2024	30,13	30,16	29,97	30,16	30,16	3.100
11 mar 2024	29,93	29,93	29,84	29,85	29,85	7.700
08 mar 2024	30,21	30,45	29,92	29,96	29,96	8.500
07 mar 2024	30,14	30,44	30,10	30,23	30,23	15.200
06 mar 2024	29,91	29,91	29,74	29,82	29,82	5.800
05 mar 2024	29,81	29,82	29,43	29,56	29,56	8.800
04 mar 2024	30,24	30,45	30,24	30,29	30,29	5.700
01 mar 2024	30,46	30,59	30,30	30,52	30,52	5.500
29 feb 2024	30,41	30,42	30,30	30,42	30,42	1.700
28 feb 2024	29,94	29,97	29,80	29,89	29,89	2.200
27 feb 2024	30,12	30,12	29,88	29,98	29,98	3.100
26 feb 2024	30,24	30,24	30,18	30,18	30,18	6.000
23 feb 2024	30,14	30,19	30,12	30,17	30,17	7.000
22 feb 2024	29,99	30,05	29,95	30,00	30,00	4.700
21 feb 2024	29,34	29,42	29,15	29,39	29,39	11.800
20 feb 2024	29,89	29,89	29,42	29,66	29,66	5.000
16 feb 2024	30,36	30,36	30,11	30,11	30,11	10.400
15 feb 2024	30,29	30,43	30,22	30,40	30,40	3.400
14 feb 2024	29,89	30,22	29,87	30,20	30,20	14.900
13 feb 2024	29,88	29,88	29,44	29,59	29,59	15.400
12 feb 2024	30,87	30,89	30,62	30,62	30,62	2.100
09 feb 2024	30,69	30,99	30,69	30,96	30,96	12.400
08 feb 2024	29,33	30,42	29,33	30,29	30,29	37.300
07 feb 2024	29,07	29,46	29,05	29,41	29,41	13.300
06 feb 2024	28,98	29,02	28,78	29,00	29,00	16.000
05 feb 2024	28,90	29,02	28,67	29,01	29,01	3.300
02 feb 2024	28,78	29,05	28,60	29,02	29,02	19.200
01 feb 2024	28,53	28,83	28,43	28,83	28,83	10.500
31 gen 2024	28,88	28,96	28,50	28,50	28,50	6.800
30 gen 2024	29,04	29,14	29,04	29,11	29,11	8.900
29 gen 2024	28,52	29,13	28,52	29,13	29,13	4.700
26 gen 2024	28,54	28,71	28,50	28,61	28,61	13.600
25 gen 2024	28,59	28,59	28,32	28,51	28,51	6.400
24 gen 2024	28,97	28,97	28,58	28,58	28,58	21.700
23 gen 2024	28,48	28,65	28,48	28,65	28,65	5.500
22 gen 2024	28,45	28,58	28,45	28,47	28,47	2.200
19 gen 2024	27,83	28,19	27,81	28,16	28,16	6.400
18 gen 2024	27,75	27,89	27,70	27,89	27,89	2.600
17 gen 2024	27,76	27,76	27,50	27,75	27,75	6.400
16 gen 2024	28,13	28,19	27,92	28,01	28,01	10.800
12 gen 2024	28,40	28,50	28,16	28,26	28,26	8.900
11 gen 2024	27,94	28,19	27,88	28,19	28,19	12.400
10 gen 2024	27,84	28,11	27,84	28,04	28,04	12.000
09 gen 2024	27,74	27,80	27,74	27,79	27,79	15.400
08 gen 2024	27,10	27,72	27,10	27,72	27,72	4.300
05 gen 2024	27,20	27,20	26,96	27,01	27,01	15.500
04 gen 2024	27,01	27,20	27,00	27,06	27,06	7.200
03 gen 2024	27,17	27,31	27,00	27,18	27,18	20.500
02 gen 2024	28,05	28,09	27,60	27,73	27,73	13.900
29 dic 2023	28,38	28,63	28,33	28,48	28,48	30.600
28 dic 2023	28,59	28,66	28,53	28,61	28,61	15.700
27 dic 2023	28,58	28,60	28,52	28,56	28,56	19.100
26 dic 2023	28,46	28,58	28,46	28,53	28,53	7.400
22 dic 2023	28,30	28,35	28,27	28,33	28,33	18.400
21 dic 2023	28,13	28,29	28,01	28,29	28,29	27.500
20 dic 2023	28,26	28,33	27,77	27,77	27,77	8.200
19 dic 2023	28,29	28,29	28,22	28,26	28,26	1.500
18 dic 2023	28,00	28,05	27,89	28,04	28,04	2.900
15 dic 2023	27,92	27,95	27,83	27,92	27,92	11.300
14 dic 2023	27,83	27,93	27,74	27,88	27,88	8.800
13 dic 2023	27,31	27,78	27,13	27,74	27,74	5.800
12 dic 2023	27,03	27,32	27,02	27,32	27,32	12.200
11 dic 2023	26,87	27,05	26,87	27,03	27,03	10.500
08 dic 2023	26,46	26,71	26,46	26,69	26,69	3.700
07 dic 2023	26,48	26,51	26,35	26,46	26,46	5.900
06 dic 2023	26,73	26,73	26,38	26,38	26,38	8.000
05 dic 2023	26,54	26,61	26,39	26,58	26,58	5.200
04 dic 2023	26,53	26,66	26,50	26,63	26,63	46.200
01 dic 2023	26,07	26,54	26,07	26,54	26,54	6.800
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...

Dow Jones38.001,27-459,65(-1,20%)

Nasdaq 15.546,30-166,44(-1,06%)

Nikkei 22537.628,48-831,60(-2,16%)

EUR/USD1,0737+0,0036(+0,33%)

Bitcoin EUR60.170,06-203,25(-0,34%)

CMC Crypto 2001.391,82+9,25(+0,67%)

Sterling Capital Focus Equity ETF (LCG)

Dow Jones
38.001,27
-459,65(-1,20%)

Nasdaq
15.546,30
-166,44(-1,06%)

Nikkei 225
37.628,48
-831,60(-2,16%)

EUR/USD
1,0737
+0,0036(+0,33%)

Bitcoin EUR
60.170,06
-203,25(-0,34%)

CMC Crypto 200
1.391,82
+9,25(+0,67%)