Yahoo

Mail

Italia markets open in 8 hours 43 minutes

Dow Jones
38.225,66
+322,37(+0,85%)
Nasdaq
15.840,96
+235,48(+1,51%)
Nikkei 225
38.236,07
-37,98(-0,10%)
EUR/USD
1,0733
+0,0015(+0,14%)
Bitcoin EUR
55.210,20
+1.265,40(+2,35%)
CMC Crypto 200
1.270,55
-0,19(-0,02%)

Point Bridge America First ETF (MAGA)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

44,24

+0,20

(+0,46%)

Alla chiusura: 12:24PM EDT

Periodo di tempo:

02 mag 2023 - 02 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mag 2024	44,00	44,24	44,05	44,24	44,24	691
01 mag 2024	44,00	44,03	43,91	44,03	44,03	1.600
30 apr 2024	44,49	44,49	44,04	44,04	44,04	400
29 apr 2024	44,65	44,78	44,65	44,78	44,78	400
26 apr 2024	44,62	44,74	44,62	44,62	44,62	700
25 apr 2024	44,13	44,64	44,13	44,64	44,64	300
24 apr 2024	44,65	44,66	44,52	44,66	44,66	500
23 apr 2024	44,71	44,71	44,71	44,71	44,71	200
22 apr 2024	43,92	44,32	43,92	44,32	44,32	3.200
19 apr 2024	43,77	43,96	43,77	43,95	43,95	1.000
18 apr 2024	43,70	43,70	43,63	43,63	43,63	1.100
17 apr 2024	43,72	43,72	43,72	43,72	43,72	400
16 apr 2024	43,86	43,86	43,83	43,83	43,83	300
15 apr 2024	44,91	44,91	44,00	44,12	44,12	1.100
12 apr 2024	44,60	44,60	44,47	44,47	44,47	900
11 apr 2024	45,07	45,09	45,00	45,09	45,09	700
10 apr 2024	45,29	45,29	45,00	45,06	45,06	1.400
09 apr 2024	45,44	45,78	45,44	45,78	45,78	700
08 apr 2024	45,96	45,96	45,82	45,82	45,82	500
05 apr 2024	45,78	45,78	45,76	45,76	45,76	900
04 apr 2024	45,57	45,57	45,40	45,40	45,40	2.400
03 apr 2024	45,76	45,76	45,76	45,76	45,76	100
02 apr 2024	45,59	45,59	45,57	45,57	45,57	300
01 apr 2024	46,33	46,33	45,85	45,85	45,85	1.900
28 mar 2024	46,06	46,18	46,06	46,18	46,18	900
27 mar 2024	45,62	45,87	45,62	45,87	45,87	400
26 mar 2024	45,41	45,46	45,21	45,21	45,21	700
25 mar 2024	45,33	45,33	45,33	45,33	45,33	200
22 mar 2024	45,47	45,47	45,43	45,43	45,43	700
21 mar 2024	45,64	45,65	45,64	45,65	45,65	1.400
20 mar 2024	44,90	45,20	44,90	45,20	45,20	1.200
19 mar 2024	44,78	44,78	44,78	44,78	44,78	100
18 mar 2024	44,56	44,56	44,42	44,42	44,42	700
15 mar 2024	44,21	44,32	44,21	44,29	44,29	900
14 mar 2024	44,30	44,30	44,24	44,24	44,24	300
13 mar 2024	44,62	44,62	44,62	44,62	44,62	100
12 mar 2024	44,28	44,52	44,28	44,52	44,52	1.300
11 mar 2024	44,18	44,35	44,18	44,35	44,35	1.200
08 mar 2024	44,58	44,58	44,33	44,33	44,33	700
07 mar 2024	44,46	44,46	44,46	44,46	44,46	400
06 mar 2024	44,11	44,13	44,03	44,13	44,13	400
05 mar 2024	44,23	44,23	43,92	43,92	43,92	1.300
04 mar 2024	43,86	44,18	43,86	44,09	44,09	1.800
01 mar 2024	43,94	43,94	43,94	43,94	43,94	600
29 feb 2024	43,73	43,84	43,62	43,84	43,84	2.500
28 feb 2024	43,45	43,45	43,45	43,45	43,45	200
27 feb 2024	43,49	43,49	43,30	43,42	43,42	900
26 feb 2024	43,38	43,38	43,25	43,25	43,25	700
23 feb 2024	43,39	43,39	43,32	43,36	43,36	600
22 feb 2024	43,04	43,21	43,04	43,21	43,21	500
21 feb 2024	42,68	42,83	42,68	42,83	42,83	500
20 feb 2024	42,60	42,60	42,48	42,48	42,48	900
16 feb 2024	42,90	42,90	42,69	42,69	42,69	400
15 feb 2024	42,83	42,83	42,69	42,78	42,78	2.200
14 feb 2024	42,14	42,23	41,90	42,23	42,23	3.200
13 feb 2024	42,04	42,09	41,82	41,82	41,82	500
12 feb 2024	42,54	42,54	42,47	42,47	42,47	1.900
09 feb 2024	42,17	42,17	42,15	42,16	42,16	200
08 feb 2024	41,92	42,10	41,92	42,07	42,07	1.300
07 feb 2024	41,98	42,11	41,98	42,02	42,02	500
06 feb 2024	41,72	41,81	41,72	41,81	41,81	400
05 feb 2024	41,50	41,64	41,46	41,64	41,64	3.300
02 feb 2024	42,08	42,08	42,08	42,08	42,08	200
01 feb 2024	41,61	42,00	41,61	42,00	42,00	400
31 gen 2024	41,98	41,98	41,60	41,60	41,60	500
30 gen 2024	42,00	42,10	42,00	42,10	42,10	300
29 gen 2024	41,66	41,90	41,66	41,90	41,90	300
26 gen 2024	41,74	41,74	41,74	41,74	41,74	200
25 gen 2024	41,32	41,65	41,32	41,65	41,65	400
24 gen 2024	41,24	41,24	41,15	41,15	41,15	700
23 gen 2024	41,69	41,69	41,39	41,39	41,39	1.200
22 gen 2024	41,33	41,58	41,33	41,58	41,58	600
19 gen 2024	41,34	41,34	41,29	41,29	41,29	600
18 gen 2024	40,72	40,97	40,72	40,97	40,97	2.300
17 gen 2024	40,79	40,79	40,79	40,79	40,79	200
16 gen 2024	41,06	41,06	41,06	41,06	41,06	100
12 gen 2024	41,54	41,54	41,39	41,39	41,39	400
11 gen 2024	41,31	41,40	41,31	41,40	41,40	200
10 gen 2024	41,53	41,53	41,53	41,53	41,53	1.300
09 gen 2024	41,41	41,59	41,41	41,50	41,50	1.500
08 gen 2024	41,25	41,74	41,25	41,74	41,74	1.100
05 gen 2024	41,24	41,43	41,24	41,43	41,43	800
04 gen 2024	41,38	41,61	41,28	41,28	41,28	2.000
03 gen 2024	41,36	41,36	41,36	41,36	41,36	100
02 gen 2024	41,81	41,90	41,79	41,79	41,79	600
29 dic 2023	41,71	41,75	41,71	41,75	41,75	300
28 dic 2023	41,85	41,92	41,85	41,92	41,92	600
27 dic 2023	41,87	41,88	41,86	41,88	41,88	900
26 dic 2023	41,71	41,89	41,71	41,89	41,89	900
22 dic 2023	41,76	41,76	41,60	41,60	41,60	600
21 dic 2023	41,21	41,45	41,21	41,45	41,45	200
20 dic 2023	41,12	41,12	41,12	41,12	41,12	100
20 dic 2023	0.667 Dividendo
19 dic 2023	42,14	42,37	42,14	42,37	41,70	200
18 dic 2023	42,18	42,18	42,06	42,06	41,40	300
15 dic 2023	42,20	42,20	41,96	42,03	41,37	400
14 dic 2023	42,32	42,32	42,32	42,32	41,65	200
13 dic 2023	40,71	41,63	40,71	41,63	40,98	2.600
12 dic 2023	40,65	40,66	40,65	40,65	40,01	1.300
11 dic 2023	40,47	40,67	40,47	40,67	40,03	1.800
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 Jones38.225,66+322,37(+0,85%)

Nasdaq 15.840,96+235,48(+1,51%)

Nikkei 22538.236,07-37,98(-0,10%)

EUR/USD1,0733+0,0015(+0,14%)

Bitcoin EUR55.210,20+1.265,40(+2,35%)

CMC Crypto 2001.270,55-0,19(-0,02%)

Point Bridge America First ETF (MAGA)

Dow Jones
38.225,66
+322,37(+0,85%)

Nasdaq
15.840,96
+235,48(+1,51%)

Nikkei 225
38.236,07
-37,98(-0,10%)

EUR/USD
1,0733
+0,0015(+0,14%)

Bitcoin EUR
55.210,20
+1.265,40(+2,35%)

CMC Crypto 200
1.270,55
-0,19(-0,02%)