Italia markets closed

iShares MSCI USA Momentum Factor ETF (MTUM)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
195,95+0,75 (+0,38%)
In data: 02:18PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024193,97196,04193,92195,95195,95245.079
01 lug 2024195,70195,70192,88195,20195,20450.300
28 giu 2024195,54197,64194,22194,87194,87550.600
27 giu 2024194,38195,32193,99195,06195,06418.000
26 giu 2024194,66194,88193,52194,34194,34304.500
25 giu 2024194,00194,95193,26194,90194,90766.700
24 giu 2024194,93195,68193,12193,12193,12501.800
21 giu 2024195,92196,05193,87195,42195,42894.200
20 giu 2024199,70200,16195,67197,11197,11823.900
18 giu 2024197,59199,02197,17198,80198,80664.900
17 giu 2024194,73197,91194,43197,34197,34552.900
14 giu 2024193,81194,68193,29194,68194,68387.100
13 giu 2024194,99194,99193,13194,60194,60655.300
12 giu 2024192,92193,62192,08192,85192,85681.700
11 giu 2024190,91190,91188,81190,70190,70896.500
11 giu 20240.198 Dividendo
10 giu 2024189,16191,56188,96191,39191,19563.500
07 giu 2024188,93190,68188,62189,29189,09709.400
06 giu 2024190,28190,50188,44189,14188,94728.200
05 giu 2024187,38190,02186,90190,02189,82431.000
04 giu 2024185,88186,23184,44185,78185,59690.500
03 giu 2024187,94188,07183,75186,28186,09866.000
31 mag 2024186,93186,98182,65186,60186,41891.800
30 mag 2024188,39188,51185,91186,68186,49693.100
29 mag 2024189,43190,71189,35190,02189,82458.500
28 mag 2024191,50191,50189,88191,41191,21487.100
24 mag 2024189,02191,08188,76190,59190,39686.800
23 mag 2024191,10191,49187,86188,69188,49741.800
22 mag 2024189,19189,65187,77188,75188,55736.700
21 mag 2024187,97189,19187,95189,10188,90624.300
20 mag 2024187,54189,19187,54189,00188,801.197.800
17 mag 2024188,07188,20186,37187,40187,21397.600
16 mag 2024189,08189,31187,50187,57187,38567.400
15 mag 2024186,11189,23185,94189,18188,98627.600
14 mag 2024183,07185,06182,65184,87184,681.592.900
13 mag 2024185,38185,38183,35183,68183,49507.900
10 mag 2024185,27186,20184,23184,62184,43899.100
09 mag 2024183,96184,54183,10184,29184,10471.800
08 mag 2024182,39184,50182,39183,91183,72447.100
07 mag 2024183,89184,47182,90183,65183,461.636.400
06 mag 2024181,33183,76181,01183,76183,57509.000
03 mag 2024179,48180,54179,01180,10179,91949.500
02 mag 2024176,78177,51174,39177,21177,03844.300
01 mag 2024176,27178,90174,43175,29175,11910.100
30 apr 2024179,48180,51177,06177,11176,93727.500
29 apr 2024180,22180,39178,50179,74179,55537.000
26 apr 2024177,95180,25177,57179,68179,49421.900
25 apr 2024174,49178,01173,92177,43177,251.177.200
24 apr 2024180,48180,76177,24178,25178,07529.100
23 apr 2024176,67179,34176,41179,07178,88617.200
22 apr 2024174,82176,43173,13175,31175,131.382.600
19 apr 2024177,21177,90172,75173,58173,401.847.100
18 apr 2024179,77180,75177,92178,12177,94948.100
17 apr 2024182,69182,80178,60179,22179,03935.500
16 apr 2024180,85182,60180,37181,68181,491.703.600
15 apr 2024185,54185,93180,40180,78180,591.192.100
12 apr 2024185,50185,76183,22183,90183,71667.400
11 apr 2024186,06187,73184,71187,24187,05924.600
10 apr 2024183,49185,70183,24185,17184,981.393.400
09 apr 2024187,79187,86183,61185,91185,72947.000
08 apr 2024188,29188,29186,39187,09186,90618.500
05 apr 2024185,11188,60184,99187,58187,391.015.100
04 apr 2024189,61190,23184,23184,32184,13781.400
03 apr 2024185,42188,49185,36187,91187,721.164.000
02 apr 2024185,39186,39184,42186,32186,13645.800
01 apr 2024187,69188,70186,78187,55187,36986.600
28 mar 2024187,49188,26187,16187,35187,162.149.900
27 mar 2024188,91189,07186,11187,72187,53728.600
26 mar 2024189,05189,53187,63187,73187,541.094.600
25 mar 2024187,45189,03187,36188,37188,18517.500
22 mar 2024188,65189,21187,80188,59188,39451.500
21 mar 2024188,78190,00187,91188,60188,40684.400
21 mar 20240.162 Dividendo
20 mar 2024184,89186,91184,31186,82186,46592.500
19 mar 2024182,50184,79181,65184,65184,30684.400
18 mar 2024184,03184,74183,50183,86183,51468.600
15 mar 2024183,22184,18182,44182,54182,191.057.600
14 mar 2024186,27186,78183,77185,04184,692.071.600
13 mar 2024186,40186,68185,41186,03185,68732.100
12 mar 2024184,44187,18183,25187,06186,70979.900
11 mar 2024184,30184,51181,96183,21182,861.678.300
08 mar 2024189,71190,63184,92185,66185,311.189.000
07 mar 2024187,85189,45186,80189,20188,84945.000
06 mar 2024187,00187,37185,33186,13185,78839.900
05 mar 2024186,47186,65183,05184,32183,971.825.000
04 mar 2024187,44188,91187,18187,73187,37912.600
01 mar 2024183,38186,53183,38186,48186,13894.200
29 feb 2024181,26182,66180,30182,21181,86656.000
28 feb 2024179,72180,61179,52180,27179,93595.800
27 feb 2024180,94181,08179,80180,65180,311.107.400
26 feb 2024180,64181,62180,36180,54180,20723.000
23 feb 2024180,98181,86179,08180,06179,72784.000
22 feb 2024178,49180,83178,25180,39180,051.001.700
21 feb 2024173,36173,76172,15173,57173,241.261.200
20 feb 2024176,40176,79173,68175,15174,82837.400
16 feb 2024179,82179,83177,25177,38177,04375.500
15 feb 2024179,32179,52178,07179,15178,81960.900
14 feb 2024177,10178,91176,91178,81178,47730.800
13 feb 2024173,59176,16173,00175,30174,97850.000
12 feb 2024178,51179,30176,86177,41177,071.107.000
*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...