Italia markets closed

Leuthold Core ETF (LCR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,98+0,27 (+0,82%)
Alla chiusura: 03:48PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,0933,0932,9832,9832,982.835
02 mag 202432,6232,7332,6232,7232,721.700
01 mag 202432,5432,7932,5232,7932,793.400
30 apr 202432,8332,8532,5532,5532,555.600
29 apr 202432,8932,9032,8932,8932,892.800
26 apr 202432,8232,8732,7932,8432,8433.600
25 apr 202432,5332,7732,5332,7232,723.000
24 apr 202432,7632,8632,7632,8632,862.200
23 apr 202432,8732,9232,8732,8732,871.200
22 apr 202432,7432,7432,6232,6232,625.000
19 apr 202432,6232,6932,4532,5332,535.600
18 apr 202432,7332,7332,5832,5832,582.000
17 apr 202432,7132,7132,6732,6732,67800
16 apr 202432,7532,8432,6732,7632,765.000
15 apr 202433,0533,0532,8032,8332,832.500
12 apr 202432,9933,0532,9833,0533,052.400
11 apr 202433,2133,3633,2133,3233,321.000
10 apr 202433,4533,4533,1333,2233,2212.700
09 apr 202433,6333,6333,4033,5333,5335.400
08 apr 202433,5633,5933,4933,5133,519.800
05 apr 202433,3833,5633,3833,5133,5112.100
04 apr 202433,7233,7433,3033,3533,3517.700
03 apr 202433,5433,5633,5233,5333,5312.200
02 apr 202433,5533,5533,3633,4833,4822.300
01 apr 202433,6733,6733,6533,6533,657.900
28 mar 202433,7333,7533,7233,7433,744.100
27 mar 202433,5933,7133,5833,7133,712.500
26 mar 202433,5433,5833,4833,4833,482.800
25 mar 202433,5333,5833,5133,5233,5214.400
22 mar 202433,5933,6233,5833,6233,622.500
21 mar 202433,6933,7333,6533,6633,669.900
20 mar 202433,3433,5533,3433,5333,537.100
19 mar 202433,2933,3433,2833,3333,336.000
18 mar 202433,2033,2533,1833,1833,184.600
15 mar 202433,0733,1333,0633,1033,1014.700
14 mar 202433,2133,2533,1533,1933,1924.500
13 mar 202433,4633,4633,3333,3333,334.100
12 mar 202433,2533,3533,2533,3433,341.300
11 mar 202433,1233,2133,1233,1933,194.500
08 mar 202433,3333,3433,2233,2333,237.300
07 mar 202433,4133,4133,2333,3533,3566.100
06 mar 202433,0533,0933,0433,0933,092.700
05 mar 202433,0633,0632,8832,9432,946.000
04 mar 202433,6033,6033,1633,1633,16218.700
01 mar 202433,0433,2433,0433,2233,225.600
29 feb 202432,9733,0032,9133,0033,0010.800
28 feb 202432,8332,8832,8332,8332,838.800
27 feb 202432,8732,9332,8732,9032,903.400
26 feb 202432,7832,9232,7832,8532,8519.400
23 feb 202432,9532,9632,9132,9332,9316.400
22 feb 202433,1233,1232,8432,9032,9011.200
21 feb 202432,5632,5832,5332,5832,587.300
20 feb 202432,6032,6132,5532,6132,613.900
16 feb 202433,0433,0432,6432,6732,677.100
15 feb 202432,8732,8732,8332,8332,83200
14 feb 202432,6032,6832,6032,6832,68700
13 feb 202432,4432,5532,4132,4232,428.300
12 feb 202432,8332,8332,8332,8332,83700
09 feb 202432,7332,7932,7132,7432,7444.700
08 feb 202432,6832,7432,6632,7032,7011.700
07 feb 202432,5832,6632,5432,6332,635.300
06 feb 202432,4432,4832,4232,4832,484.800
05 feb 202432,4132,4132,4132,4132,41300
02 feb 202432,4832,5932,4632,5932,599.000
01 feb 202432,4132,4632,4032,4632,463.600
31 gen 202432,4032,4032,2632,2632,26600
30 gen 202432,5032,5132,5032,5132,511.500
29 gen 202432,4732,5632,4732,5632,562.500
26 gen 202432,4432,4732,3932,4132,415.600
25 gen 202432,3932,4832,3932,4432,443.700
24 gen 202432,4532,4532,3232,3232,323.700
23 gen 202432,3632,3732,3232,3232,321.600
22 gen 202432,4332,4332,3232,3632,369.700
19 gen 202432,0232,2432,0232,2232,225.600
18 gen 202431,8832,0031,8832,0032,005.900
17 gen 202431,8931,8931,7531,8131,818.700
16 gen 202431,8831,9031,8531,8931,895.900
12 gen 202432,0332,0532,0132,0532,057.300
11 gen 202432,0032,0331,8932,0332,036.600
10 gen 202431,9231,9931,9231,9831,987.800
09 gen 202431,8731,9031,8731,8831,883.500
08 gen 202431,7631,9831,7631,9231,927.100
05 gen 202431,7131,7331,6331,7031,704.000
04 gen 202431,6031,7431,6031,6431,641.500
03 gen 202431,8331,8431,7431,7531,758.800
02 gen 202431,7932,0531,7932,0032,007.100
29 dic 202332,1732,2332,1732,1732,178.300
28 dic 202332,2832,3532,2732,2732,2718.700
27 dic 202332,1932,2832,1932,2732,276.700
26 dic 202332,1932,2832,1732,2232,2212.600
22 dic 202332,1332,1532,0432,0632,0611.800
21 dic 202331,9532,0631,9232,0532,0524.100
20 dic 202332,1332,1431,8631,8631,865.200
19 dic 202332,0332,1032,0332,0932,098.700
18 dic 202332,1532,1531,8731,9431,9410.200
15 dic 202331,9131,9931,8731,9031,901.400
14 dic 202331,8031,9431,8031,8931,8923.000
14 dic 20230.513 Dividendo
13 dic 202331,8933,3131,8132,2331,72226.500
12 dic 202331,7131,7731,7131,7631,263.800
*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...