Italia markets closed

Monarch ProCap ETF (MPRO)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,10+0,12 (+0,44%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202426,9827,1027,0927,1027,1011.258
01 mag 202426,8827,0626,8826,9826,9811.300
30 apr 202426,9927,0026,9026,9126,919.900
29 apr 202426,9927,1126,9927,1027,1017.800
26 apr 202427,0227,0226,9526,9526,953.200
25 apr 202426,8126,9526,8126,9426,9411.700
24 apr 202426,8726,9726,8726,9726,9711.200
23 apr 202426,9927,0326,9826,9926,9910.200
22 apr 202426,8526,9426,8526,9026,904.700
19 apr 202426,8326,8326,8026,8126,817.300
18 apr 202426,7726,8026,7126,7626,7614.900
17 apr 202426,7526,8026,7026,7826,785.100
16 apr 202426,6626,7326,6326,6726,6713.200
15 apr 202426,9726,9726,7626,8026,8011.800
12 apr 202427,0827,0826,9927,0127,018.600
11 apr 202427,0127,1527,0127,0927,0916.500
10 apr 202427,1427,1627,0527,1027,1021.200
09 apr 202427,4127,5127,4027,5027,5043.800
08 apr 202427,3727,4027,3527,3827,387.900
05 apr 202427,2927,4327,2927,3627,3620.900
04 apr 202427,5427,5627,3127,3327,3311.300
03 apr 202427,4327,4727,4127,4727,4718.400
02 apr 202427,3627,4227,3627,4227,423.800
01 apr 202427,5627,5727,5327,5727,5717.300
28 mar 202427,7327,7427,7127,7427,7418.000
27 mar 202427,6227,7427,6227,7327,7323.200
27 mar 20240.066 Dividendo
26 mar 202427,6227,6427,5827,5827,5225.400
25 mar 202427,5827,5927,5727,5727,505.200
22 mar 202427,6827,6927,6527,6627,6011.600
21 mar 202427,6827,7027,6827,6827,6117.000
20 mar 202427,5027,6227,4727,6227,5521.900
19 mar 202427,3927,4827,3927,4827,4111.900
18 mar 202427,4027,4227,3927,3927,3210.600
15 mar 202427,2927,3327,2927,3127,243.800
14 mar 202427,4027,4027,3327,4027,3326.800
13 mar 202427,5827,6027,5227,5527,4814.000
12 mar 202427,5127,6027,5127,6027,5311.100
11 mar 202427,4827,5627,4827,5427,4727.000
08 mar 202427,6627,6627,5527,5727,5023.300
07 mar 202427,5427,6027,5427,5927,535.400
06 mar 202427,4727,5027,4427,4527,39107.400
05 mar 202427,4227,4227,3427,3827,3111.100
04 mar 202427,4127,4427,4127,4427,379.200
01 mar 202427,3027,5127,3027,5127,4415.500
29 feb 202427,3627,3627,2927,3527,2911.600
28 feb 202427,1927,2927,1927,2827,2155.400
27 feb 202427,2427,2727,2327,2527,1819.400
26 feb 202427,3027,3027,2327,2427,1816.600
23 feb 202427,3427,3727,3327,3627,2919.000
22 feb 202427,2227,3127,2127,3027,2310.200
21 feb 202427,0527,1027,0227,1027,0419.000
20 feb 202427,1227,1327,0727,1127,0521.000
16 feb 202427,1027,2027,1027,1427,0812.700
15 feb 202427,2027,2727,1627,2627,1918.300
14 feb 202427,0027,0826,9727,0827,0110.000
13 feb 202426,9726,9726,8226,9126,856.300
12 feb 202427,2127,2527,1927,2127,1418.000
09 feb 202427,1427,1927,1427,1727,1015.400
08 feb 202427,1727,1927,1427,1927,1212.000
07 feb 202427,1827,2327,1727,1827,1123.900
06 feb 202427,0827,1627,0827,1627,1019.400
05 feb 202427,0127,0726,9727,0326,9713.600
02 feb 202427,1327,2627,1327,2427,1717.000
01 feb 202427,0227,2227,0227,2227,159.600
31 gen 202427,0627,0926,9626,9626,9018.000
30 gen 202427,0327,0827,0327,0827,0217.900
29 gen 202426,9427,0626,9427,0526,9910.100
26 gen 202426,8826,9526,8826,9126,8518.900
25 gen 202426,8426,9126,8226,9126,8514.400
24 gen 202426,8726,9226,7726,7826,7117.000
23 gen 202426,7926,8526,7726,8426,7820.900
22 gen 202426,8826,8826,8026,8226,7611.600
19 gen 202426,6326,7926,6326,7826,7229.500
18 gen 202426,6226,6726,5426,6626,6026.100
17 gen 202426,5926,6126,5126,6026,5420.800
16 gen 202426,7326,8026,6726,7026,639.500
12 gen 202426,8626,8926,8426,8726,816.900
11 gen 202426,7326,8526,6826,8526,795.700
10 gen 202426,8026,8326,7726,8126,7516.600
09 gen 202426,7326,7926,7326,7626,7047.000
08 gen 202426,6626,7726,6626,7726,7119.900
05 gen 202426,6826,7026,5326,5826,5220.700
04 gen 202426,6626,6726,5826,5926,523.600
03 gen 202426,6226,7426,6226,6526,599.900
02 gen 202426,7726,8126,7426,7926,734.200
29 dic 202326,8826,8826,8126,8326,775.500
28 dic 202326,9526,9526,9026,9126,844.800
27 dic 202326,8626,9326,8626,9326,8713.400
26 dic 202326,7626,8226,7526,7926,72114.800
22 dic 202326,7826,7926,6726,7226,6530.700
21 dic 202326,6426,7026,6426,7026,632.800
20 dic 202326,7226,7726,5826,5826,5240.300
20 dic 20230.094 Dividendo
19 dic 202326,8126,8326,7926,8226,6631.000
18 dic 202326,6926,7326,6926,7126,5513.600
15 dic 202326,6926,7026,6226,6826,528.000
14 dic 202326,7326,7726,6626,7526,5931.600
13 dic 202326,2126,5726,2126,5626,409.200
12 dic 202326,1026,2126,0826,1926,0416.600
*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...