Italia markets closed

PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,50+0,45 (+0,85%)
In data: 02:34PM EDT. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202453,3653,5553,3353,5053,5047.195
29 mag 202452,9853,0552,7053,0553,0549.300
28 mag 202454,0754,0953,3953,4153,4168.200
24 mag 202453,8954,1453,8554,1254,1261.300
23 mag 202454,4854,4953,8053,8353,83951.700
22 mag 202454,2054,5454,2054,4754,4755.700
21 mag 202454,4954,5454,3654,4254,42117.800
20 mag 202454,0154,2854,0154,1454,14101.500
17 mag 202454,3354,4254,2254,2554,2597.500
16 mag 202454,7554,7754,4554,4854,48121.700
15 mag 202454,4954,7454,3154,5954,59109.800
14 mag 202453,6753,9253,6053,9153,9161.900
13 mag 202453,7453,7753,5553,6153,6145.300
10 mag 202453,6453,7453,4253,5853,5849.300
09 mag 202453,1953,7753,1953,7153,7163.700
08 mag 202453,3553,4453,2453,3153,31139.800
07 mag 202453,7753,9253,4753,6253,62798.500
06 mag 202453,2753,4853,1453,4453,44138.000
03 mag 202453,2053,2552,7953,1953,19234.700
02 mag 202452,1552,6052,0352,5252,52159.000
01 mag 202452,3152,7052,0452,2552,25155.800
01 mag 20240.36 Dividendo
30 apr 202452,7452,8952,3952,4552,09101.500
29 apr 202452,9053,1852,8653,0952,73406.700
26 apr 202452,6152,8652,6152,7252,36109.200
25 apr 202451,9552,3451,8752,2951,93174.900
24 apr 202452,4752,5252,1252,3652,0099.900
23 apr 202452,5052,9552,3852,6152,25155.000
22 apr 202452,4852,7152,4352,6552,29187.900
19 apr 202452,8952,9052,6852,7652,40271.800
18 apr 202452,6552,6552,2952,5152,15285.800
17 apr 202452,3852,7152,1652,6552,29205.300
16 apr 202452,1352,3951,9852,2251,86401.000
15 apr 202452,7552,7752,3752,6152,25218.800
12 apr 202453,4453,6753,3053,3052,93249.200
11 apr 202453,3353,3452,8352,9352,57396.100
10 apr 202453,9453,9853,1753,2352,86380.300
09 apr 202454,1954,4154,1854,3253,9597.500
08 apr 202453,7353,9853,6953,9253,55181.800
05 apr 202454,0654,2953,8453,8453,47152.400
04 apr 202454,4154,5554,0654,5554,1899.000
03 apr 202453,7054,1153,5954,1053,73149.700
02 apr 202453,8654,2553,6554,2053,83109.900
01 apr 202454,7654,9954,3054,3553,98177.800
01 apr 20240.28 Dividendo
28 mar 202455,4255,7855,3555,5654,90164.100
27 mar 202455,0655,4755,0455,4754,8191.100
26 mar 202454,9255,0654,7654,9854,3396.400
25 mar 202455,2555,3154,7554,8154,1692.700
22 mar 202455,5555,5655,2855,3654,7067.500
21 mar 202455,1055,1654,7254,8554,20110.100
20 mar 202454,3954,6654,1154,5653,9188.300
19 mar 202454,3354,5154,2754,3453,7053.200
18 mar 202454,3954,4554,1854,2753,6361.800
15 mar 202454,6454,6854,4654,5053,8571.500
14 mar 202455,0355,0354,3754,4153,76168.000
13 mar 202455,5755,6255,2755,3654,7082.500
12 mar 202455,9155,9355,6555,6855,0287.600
11 mar 202456,2556,2655,9055,9955,3361.100
08 mar 202456,1556,4456,1056,1955,52101.100
07 mar 202456,5656,5655,9756,1655,4955.400
06 mar 202456,3356,6256,2856,4855,8168.900
05 mar 202456,1156,3756,0356,3155,6487.400
04 mar 202455,2355,6455,2355,5954,9366.200
01 mar 202455,0155,6754,7655,6054,9466.300
29 feb 202454,9555,2654,9555,2154,55120.600
28 feb 202454,5754,8654,4454,8254,1747.700
27 feb 202454,6554,7454,3554,3553,7047.400
26 feb 202454,9655,1154,5554,7554,1091.800
23 feb 202454,3555,0354,3554,9054,2594.700
22 feb 202454,4454,6154,1154,3453,7056.800
21 feb 202454,4154,4254,1954,3353,6959.700
20 feb 202454,4154,6254,3354,4553,80104.900
16 feb 202454,3454,5054,3054,5053,8539.000
15 feb 202454,6954,8254,4754,5053,8538.800
14 feb 202454,2354,5554,2054,4553,80120.600
13 feb 202454,1554,3753,9954,0153,37157.600
12 feb 202454,7254,7554,4754,6854,0379.900
09 feb 202454,8554,9854,6554,7254,0769.700
08 feb 202454,8255,0054,6554,9354,2894.500
07 feb 202455,1255,4355,0555,0554,40124.500
06 feb 202455,1455,5755,0955,3354,6797.200
05 feb 202455,3155,4855,0555,0654,4170.700
02 feb 202456,1356,2855,6755,9555,29188.900
01 feb 202457,1857,7757,0257,1756,49421.300
31 gen 202455,9956,4955,8556,4755,80240.800
30 gen 202455,7655,8455,4355,7855,12146.300
29 gen 202455,3155,7255,1955,5454,8863.700
26 gen 202455,0955,0954,8154,9354,2842.300
25 gen 202455,0755,2154,7354,9554,3092.000
24 gen 202455,3355,3654,7054,7354,08179.100
23 gen 202455,0555,1454,7755,1254,4797.800
22 gen 202455,7255,9255,5355,6354,97101.900
19 gen 202455,3955,7055,1055,6354,97273.200
18 gen 202455,4455,5555,0855,3554,69282.600
17 gen 202455,4855,7455,3155,4954,83466.000
16 gen 202455,9756,1355,5355,7555,09643.400
12 gen 202456,1756,5456,1256,4255,75486.500
11 gen 202455,7556,1155,5756,0355,36716.000
10 gen 202455,8255,9455,5355,5554,89436.700
*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...