Italia markets open in 3 hours 18 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.330,87 -1.068,55 (-1,83%) CMC Crypto 200
1.309,98 +15,31 (+1,18%)
Gabelli Love Our Planet & People ETF (LOPP)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:48PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
| 07 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
| 06 mag 2024 | 26,30 | 26,41 | 26,25 | 26,41 | 26,41 | 2.600 |
| 03 mag 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 100 |
| 02 mag 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 200 |
| 01 mag 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | 100 |
| 30 apr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | 100 |
| 29 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 100 |
| 26 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 100 |
| 25 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 100 |
| 24 apr 2024 | 25,82 | 25,93 | 25,82 | 25,93 | 25,93 | 500 |
| 23 apr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 100 |
| 22 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | 100 |
| 19 apr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | 100 |
| 18 apr 2024 | 25,39 | 25,39 | 25,35 | 25,35 | 25,35 | 200 |
| 17 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 100 |
| 16 apr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | 100 |
| 15 apr 2024 | 26,03 | 26,03 | 25,62 | 25,62 | 25,62 | 200 |
| 12 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 100 |
| 11 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 100 |
| 10 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 100 |
| 09 apr 2024 | 26,60 | 26,65 | 26,60 | 26,65 | 26,65 | 100 |
| 08 apr 2024 | 26,96 | 26,96 | 26,45 | 26,49 | 26,49 | 4.500 |
| 05 apr 2024 | 26,39 | 26,43 | 26,37 | 26,42 | 26,42 | 2.300 |
| 04 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 100 |
| 03 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 100 |
| 02 apr 2024 | 26,66 | 26,66 | 26,35 | 26,35 | 26,35 | 400 |
| 01 apr 2024 | 26,63 | 26,63 | 26,45 | 26,55 | 26,55 | 4.900 |
| 28 mar 2024 | 26,67 | 26,70 | 26,60 | 26,70 | 26,70 | 1.100 |
| 27 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | 100 |
| 26 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
| 25 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | 100 |
| 22 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
| 21 mar 2024 | 26,34 | 26,40 | 26,34 | 26,40 | 26,40 | 400 |
| 20 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
| 19 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 200 |
| 18 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | 200 |
| 15 mar 2024 | 25,57 | 25,63 | 25,57 | 25,60 | 25,60 | 500 |
| 14 mar 2024 | 25,52 | 25,52 | 25,46 | 25,51 | 25,51 | 1.500 |
| 13 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 12 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | 200 |
| 11 mar 2024 | 25,44 | 25,55 | 25,44 | 25,55 | 25,55 | 4.300 |
| 08 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | 1.200 |
| 07 mar 2024 | 25,64 | 25,64 | 25,61 | 25,61 | 25,61 | 100 |
| 06 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 100 |
| 05 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | 100 |
| 04 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | 100 |
| 01 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | 100 |
| 29 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 100 |
| 28 feb 2024 | 25,14 | 25,14 | 25,02 | 25,02 | 25,02 | 200 |
| 27 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | 100 |
| 26 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | 100 |
| 23 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | 200 |
| 22 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | 100 |
| 21 feb 2024 | 24,69 | 24,85 | 24,69 | 24,85 | 24,85 | 700 |
| 20 feb 2024 | 24,98 | 24,98 | 24,94 | 24,94 | 24,94 | 2.000 |
| 16 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 100 |
| 15 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 100 |
| 14 feb 2024 | 24,77 | 24,95 | 24,77 | 24,95 | 24,95 | 400 |
| 13 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | 100 |
| 12 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | 200 |
| 09 feb 2024 | 24,83 | 24,85 | 24,83 | 24,85 | 24,85 | 400 |
| 08 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 100 |
| 07 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | 100 |
| 06 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | 100 |
| 05 feb 2024 | 24,39 | 24,58 | 24,39 | 24,51 | 24,51 | 300 |
| 02 feb 2024 | 25,08 | 25,08 | 24,99 | 24,99 | 24,99 | 200 |
| 01 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 100 |
| 31 gen 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | 100 |
| 30 gen 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | 100 |
| 29 gen 2024 | 24,83 | 24,83 | 24,82 | 24,82 | 24,82 | 900 |
| 26 gen 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | 100 |
| 25 gen 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | 200 |
| 24 gen 2024 | 24,73 | 24,73 | 24,26 | 24,26 | 24,26 | 300 |
| 23 gen 2024 | 24,54 | 24,54 | 24,50 | 24,50 | 24,50 | 100 |
| 22 gen 2024 | 24,45 | 24,49 | 24,45 | 24,49 | 24,49 | 500 |
| 19 gen 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 18 gen 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 100 |
| 17 gen 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | 100 |
| 16 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 100 |
| 12 gen 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | 100 |
| 11 gen 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | 100 |
| 10 gen 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | 100 |
| 09 gen 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | 100 |
| 08 gen 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 200 |
| 05 gen 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | 100 |
| 04 gen 2024 | 26,10 | 26,10 | 24,67 | 24,67 | 24,67 | 400 |
| 03 gen 2024 | 24,84 | 24,86 | 24,70 | 24,70 | 24,70 | 1.500 |
| 02 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 100 |
| 29 dic 2023 | 26,62 | 26,62 | 25,19 | 25,19 | 25,19 | 1.300 |
| 28 dic 2023 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 100 |
| 27 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | 100 |
| 27 dic 2023 | 0.561 Dividendo | |||||
| 26 dic 2023 | 25,88 | 25,88 | 25,88 | 25,88 | 25,32 | 100 |
| 22 dic 2023 | 25,68 | 25,68 | 25,68 | 25,68 | 25,12 | 100 |
| 21 dic 2023 | 25,55 | 25,55 | 25,55 | 25,55 | 25,00 | 100 |
| 20 dic 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 24,69 | 200 |
| 19 dic 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 25,03 | - |
| 18 dic 2023 | 25,29 | 25,29 | 25,29 | 25,29 | 24,74 | 100 |
| 15 dic 2023 | 25,43 | 25,43 | 25,18 | 25,18 | 24,63 | 300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.