Italia markets close in 41 minutes

AXS FTSE Vntr Cptl RetTrckr C (LDVCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,83+0,11 (+0,53%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202420,8320,8320,8320,8320,83-
28 giu 202420,7220,7220,7220,7220,72-
27 giu 202420,7020,7020,7020,7020,70-
26 giu 202420,5920,5920,5920,5920,59-
25 giu 202420,6120,6120,6120,6120,61-
24 giu 202420,2720,2720,2720,2720,27-
21 giu 202420,6320,6320,6320,6320,63-
20 giu 202420,5620,5620,5620,5620,56-
18 giu 202420,5820,5820,5820,5820,58-
17 giu 202420,5520,5520,5520,5520,55-
14 giu 202420,2320,2320,2320,2320,23-
13 giu 202419,9019,9019,9019,9019,90-
12 giu 202420,0220,0220,0220,0220,02-
11 giu 202419,6219,6219,6219,6219,62-
10 giu 202419,4719,4719,4719,4719,47-
07 giu 202419,3919,3919,3919,3919,39-
06 giu 202419,4019,4019,4019,4019,40-
05 giu 202419,3219,3219,3219,3219,32-
04 giu 202418,7018,7018,7018,7018,70-
03 giu 202418,5618,5618,5618,5618,56-
31 mag 202418,5518,5518,5518,5518,55-
30 mag 202418,4318,4318,4318,4318,43-
29 mag 202419,2819,2819,2819,2819,28-
28 mag 202419,4519,4519,4519,4519,45-
24 mag 202419,5719,5719,5719,5719,57-
23 mag 202419,5519,5519,5519,5519,55-
22 mag 202419,8219,8219,8219,8219,82-
21 mag 202419,8219,8219,8219,8219,82-
20 mag 202419,8719,8719,8719,8719,87-
17 mag 202419,6819,6819,6819,6819,68-
16 mag 202419,6119,6119,6119,6119,61-
15 mag 202419,6619,6619,6619,6619,66-
14 mag 202419,1319,1319,1319,1319,13-
13 mag 202419,0719,0719,0719,0719,07-
10 mag 202419,0719,0719,0719,0719,07-
09 mag 202419,0019,0019,0019,0019,00-
08 mag 202419,0519,0519,0519,0519,05-
07 mag 202419,1119,1119,1119,1119,11-
06 mag 202419,0819,0819,0819,0819,08-
03 mag 202418,6818,6818,6818,6818,68-
02 mag 202418,2718,2718,2718,2718,27-
01 mag 202418,0218,0218,0218,0218,02-
30 apr 202418,0518,0518,0518,0518,05-
29 apr 202418,6518,6518,6518,6518,65-
26 apr 202418,8118,8118,8118,8118,81-
25 apr 202418,4618,4618,4618,4618,46-
24 apr 202418,8918,8918,8918,8918,89-
23 apr 202418,9118,9118,9118,9118,91-
22 apr 202418,4018,4018,4018,4018,40-
19 apr 202418,1718,1718,1718,1718,17-
18 apr 202418,7018,7018,7018,7018,70-
17 apr 202418,8518,8518,8518,8518,85-
16 apr 202419,1019,1019,1019,1019,10-
15 apr 202418,9918,9918,9918,9918,99-
12 apr 202419,6519,6519,6519,6519,65-
11 apr 202420,1720,1720,1720,1720,17-
10 apr 202419,8719,8719,8719,8719,87-
09 apr 202420,2220,2220,2220,2220,22-
08 apr 202420,1720,1720,1720,1720,17-
05 apr 202420,2320,2320,2320,2320,23-
04 apr 202419,7019,7019,7019,7019,70-
03 apr 202420,1920,1920,1920,1920,19-
02 apr 202420,1220,1220,1220,1220,12-
01 apr 202420,3620,3620,3620,3620,36-
28 mar 202420,3420,3420,3420,3420,34-
27 mar 202420,4120,4120,4120,4120,41-
26 mar 202420,5020,5020,5020,5020,50-
25 mar 202420,5120,5120,5120,5120,51-
22 mar 202420,7320,7320,7320,7320,73-
21 mar 202420,8520,8520,8520,8520,85-
20 mar 202420,8820,8820,8820,8820,88-
19 mar 202420,4920,4920,4920,4920,49-
18 mar 202420,3120,3120,3120,3120,31-
15 mar 202419,8919,8919,8919,8919,89-
14 mar 202420,6120,6120,6120,6120,61-
13 mar 202420,6720,6720,6720,6720,67-
12 mar 202420,8920,8920,8920,8920,89-
11 mar 202420,2520,2520,2520,2520,25-
08 mar 202420,3720,3720,3720,3720,37-
07 mar 202420,7420,7420,7420,7420,74-
06 mar 202420,3020,3020,3020,3020,30-
05 mar 202420,0220,0220,0220,0220,02-
04 mar 202420,8720,8720,8720,8720,87-
01 mar 202421,0721,0721,0721,0721,07-
29 feb 202420,6720,6720,6720,6720,67-
28 feb 202420,5020,5020,5020,5020,50-
27 feb 202420,6420,6420,6420,6420,64-
26 feb 202420,5620,5620,5620,5620,56-
23 feb 202420,5120,5120,5120,5120,51-
22 feb 202420,5220,5220,5220,5220,52-
21 feb 202419,6119,6119,6119,6119,61-
20 feb 202419,9719,9719,9719,9719,97-
16 feb 202420,3720,3720,3720,3720,37-
15 feb 202420,8220,8220,8220,8220,82-
14 feb 202420,7520,7520,7520,7520,75-
13 feb 202420,1420,1420,1420,1420,14-
12 feb 202420,6220,6220,6220,6220,62-
09 feb 202420,9120,9120,9120,9120,91-
08 feb 202420,6220,6220,6220,6220,62-
*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...