Italia markets closed

PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,42+0,02 (+0,04%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202447,2847,4247,2347,4247,425.900
03 lug 202447,3847,4047,3647,4047,401.400
02 lug 202447,1747,3147,1047,3147,319.700
01 lug 202447,4147,4147,1247,1747,1713.800
01 lug 20240.16 Dividendo
28 giu 202447,4147,4247,3747,4247,261.300
27 giu 202447,3247,3347,2147,3247,169.700
26 giu 202447,4047,4347,2847,4347,2710.500
25 giu 202447,7147,7147,3647,5147,354.100
24 giu 202447,6647,6747,6647,6747,51400
21 giu 202447,3647,4947,3647,4947,335.900
20 giu 202447,7447,7447,5647,5647,40600
18 giu 202447,4847,6147,4847,6147,451.300
17 giu 202446,9947,4346,9947,4147,253.000
14 giu 202446,7846,9146,7846,9146,752.200
13 giu 202446,9247,2046,8247,2047,042.100
12 giu 202447,1247,1247,1247,1246,96500
11 giu 202446,5446,7046,5046,7046,541.900
10 giu 202446,5746,7746,5346,7546,598.900
07 giu 202446,4946,8046,4946,6246,478.500
06 giu 202446,7846,7846,5646,6046,446.100
05 giu 202446,3646,7346,2946,7346,573.200
04 giu 202446,1046,2346,1046,2346,072.100
03 giu 202446,1446,2245,9646,2246,067.900
31 mag 202445,8846,3545,7846,3546,201.700
30 mag 202445,9646,0545,9046,0545,891.100
29 mag 202446,0346,0845,9646,0345,876.100
28 mag 202446,3346,3346,2446,3146,151.100
24 mag 202446,3546,5846,3546,5246,363.200
23 mag 202446,5946,5946,1946,2046,05700
22 mag 202446,7546,7746,4946,5846,425.000
21 mag 202446,6946,7746,6546,7646,6014.700
20 mag 202446,7846,7846,6946,6946,541.700
17 mag 202446,8146,8146,6246,7046,541.200
16 mag 202446,7946,7946,7146,7146,551.700
15 mag 202446,6746,7846,6746,7846,621.700
14 mag 202445,9946,2745,9946,2746,127.400
13 mag 202445,9546,0345,9546,0245,86700
10 mag 202445,9946,1345,9946,1345,97700
09 mag 202445,9146,0145,8546,0145,852.900
08 mag 202445,7045,7645,5845,7545,6022.900
07 mag 202445,7845,8245,6345,7745,6117.500
06 mag 202445,4345,6045,3545,6045,451.800
03 mag 202445,0045,0844,9745,0544,894.500
02 mag 202444,5244,6744,5244,6344,483.500
01 mag 202444,3344,9644,3344,3544,2023.700
30 apr 202445,0645,0644,5944,5944,4411.100
29 apr 202445,1745,1745,0345,1444,991.700
26 apr 202445,1545,1545,0745,0744,92700
25 apr 202444,5844,8544,4844,8344,685.200
24 apr 202444,9845,1044,9845,1044,951.400
23 apr 202445,0945,1645,0745,1244,962.900
22 apr 202444,5444,7144,3344,5744,421.900
19 apr 202444,3944,4444,0644,2244,084.000
18 apr 202444,5144,8144,3744,3944,2412.000
17 apr 202444,9244,9244,4944,5444,391.200
16 apr 202444,7944,9444,6944,8144,6624.900
15 apr 202445,7045,7044,7644,9444,794.000
12 apr 202445,5545,5545,1445,2945,142.700
11 apr 202446,0646,0646,0646,0645,901.400
10 apr 202445,8045,8845,7645,8845,73700
09 apr 202446,1046,3346,1046,3346,17900
08 apr 202446,4846,6146,3646,4246,2737.400
05 apr 202446,1446,5046,1446,5046,343.700
04 apr 202446,9346,9346,0646,0845,929.500
03 apr 202446,4346,6946,4346,6146,452.000
02 apr 202446,4946,5046,2746,5046,348.900
01 apr 202447,0447,0446,7746,8646,7026.300
01 apr 20240.16 Dividendo
28 mar 202446,9647,1846,9647,1846,867.900
27 mar 202446,5747,0146,5747,0146,693.600
26 mar 202446,7046,7446,6446,6646,342.400
25 mar 202446,8046,8046,5846,5846,272.100
22 mar 202447,0447,0446,7246,7646,449.100
21 mar 202446,9847,0346,9346,9446,629.300
20 mar 202446,1346,6846,0546,6846,364.000
19 mar 202445,8646,1545,8646,1545,842.000
18 mar 202446,0046,0045,9045,9045,58500
15 mar 202445,6345,7345,6345,7045,391.800
14 mar 202446,3146,3145,7545,8345,52800
13 mar 202446,2446,3546,1646,1945,8813.400
12 mar 202446,0346,2245,9246,2245,915.800
11 mar 202445,4545,6645,4545,6645,352.800
08 mar 202445,9745,9945,7445,8945,5811.500
07 mar 202446,0446,1545,9546,1545,843.400
06 mar 202445,7145,8645,5945,7245,414.300
05 mar 202445,5145,5245,2545,4945,182.700
04 mar 202445,7045,8145,6945,6945,3812.400
01 mar 202445,3245,7145,3245,5645,2528.900
29 feb 202445,1145,2345,1045,2344,933.400
28 feb 202444,9845,0244,9244,9844,679.900
27 feb 202444,9145,0444,9045,0444,742.300
26 feb 202445,0645,0844,9644,9944,695.200
23 feb 202445,0945,0945,0145,0344,731.100
22 feb 202444,7544,9144,7544,9144,61600
21 feb 202443,9444,1543,8344,1543,854.600
20 feb 202443,9444,0343,9444,0343,741.300
16 feb 202444,6644,6644,3444,3444,042.400
15 feb 202444,3944,6144,3944,5744,274.300
14 feb 202444,0244,1244,0244,1243,82600
*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...