Italia markets open in 3 hours 30 minutes

MV Oil Trust (MVO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,98+0,29 (+2,99%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20249,6910,029,689,989,9816.200
01 mag 20249,9410,029,669,699,6944.700
30 apr 202410,1910,199,829,949,9426.600
29 apr 20249,8010,159,8010,1210,1234.500
26 apr 20249,919,999,719,739,7340.600
25 apr 20249,9410,109,789,899,8964.800
24 apr 20249,559,909,409,909,9036.800
23 apr 20249,509,689,409,559,5561.100
22 apr 20249,819,819,439,509,5054.700
19 apr 20249,799,809,629,799,7942.100
18 apr 20249,569,879,559,639,6332.600
17 apr 20249,829,909,469,539,5361.600
16 apr 20249,939,999,759,939,9326.200
15 apr 20249,759,959,759,939,9365.800
12 apr 20249,8910,159,679,819,81117.900
12 apr 20240.33 Dividendo
11 apr 202410,4910,4910,1410,249,9196.200
10 apr 202410,6510,6510,1010,4010,0680.000
09 apr 202411,1311,169,8410,6010,26172.900
08 apr 202411,3311,3910,8210,9010,5569.000
05 apr 202411,3511,4411,1311,1810,8232.700
04 apr 202411,2711,5111,1911,3010,9480.700
03 apr 202411,2511,6311,2311,2310,8763.400
02 apr 202410,9711,2310,9611,1910,8340.600
01 apr 202410,6711,0010,6610,9510,6056.200
28 mar 202410,6510,7910,5710,6910,3531.100
27 mar 202410,5710,7810,4210,6010,2630.000
26 mar 202410,7810,7810,4010,4110,0729.400
25 mar 202410,1710,7710,0710,6510,3150.300
22 mar 202410,4510,4510,0310,129,7945.400
21 mar 202410,4110,4610,2910,3810,0536.500
20 mar 20249,8910,429,8910,329,9956.300
19 mar 20249,8810,049,779,979,6542.500
18 mar 20249,889,899,709,849,5276.800
15 mar 20249,559,949,559,699,3850.800
14 mar 20249,609,689,469,559,2425.000
13 mar 20249,509,659,509,619,3035.300
12 mar 20249,359,479,339,459,1533.600
11 mar 20249,609,609,229,329,0296.400
08 mar 20249,549,759,469,479,1649.500
07 mar 20249,809,829,579,619,3045.700
06 mar 20249,559,849,559,679,3681.800
05 mar 20248,859,558,859,509,19112.300
04 mar 202410,1210,308,899,078,78224.000
01 mar 202410,5610,5610,0210,199,86110.300
29 feb 202411,0811,0810,4510,5610,2264.300
28 feb 202411,0411,0410,6610,8010,4560.300
27 feb 202410,9711,0810,8910,9310,5831.500
26 feb 202411,1111,2910,9110,9110,56119.900
23 feb 202411,3911,4811,3711,4211,0530.800
22 feb 202411,3311,5011,3211,3711,0026.700
21 feb 202411,2511,4811,2511,4111,0415.000
20 feb 202411,5111,5611,3011,3010,9456.300
16 feb 202411,5211,7011,3011,4011,0350.700
15 feb 202411,6311,8211,5511,7011,3217.000
14 feb 202411,1911,6911,1911,4611,0919.400
13 feb 202411,3811,5111,1511,2010,8420.800
12 feb 202411,3011,5311,3011,3010,9434.000
09 feb 202411,6411,9711,4111,4111,0433.400
08 feb 202411,5311,9911,5011,8611,4831.400
07 feb 202411,6511,7811,4011,5211,1527.500
06 feb 202411,3911,8211,3711,7511,3726.300
05 feb 202411,2611,6111,2511,4711,1050.700
02 feb 202411,3611,5411,3611,3811,0114.900
01 feb 202411,4811,5511,4011,4011,0325.400
31 gen 202411,5411,6711,4411,4611,0934.600
30 gen 202411,7711,9211,5611,6011,2336.400
29 gen 202412,0212,0211,8311,8511,4732.100
26 gen 202411,7712,2511,7712,0111,6254.600
25 gen 202412,0912,2011,8312,0211,6349.000
24 gen 202411,6812,0011,6212,0011,6130.700
23 gen 202411,2312,0011,2211,6911,3152.200
22 gen 202411,1411,3111,1011,2310,8741.500
19 gen 202411,5211,5311,1211,1910,8331.100
18 gen 202411,1611,5311,1111,5011,1342.100
17 gen 202411,6411,7711,1011,1110,7581.800
16 gen 202411,7511,9411,6211,6311,2649.400
12 gen 202412,1812,1811,5311,6011,23112.700
12 gen 20240.465 Dividendo
11 gen 202412,4512,5212,2512,3911,54178.000
10 gen 202412,5012,6012,1512,3511,50143.600
09 gen 202412,7212,7312,3512,4911,6378.200
08 gen 202412,4312,7212,3012,5611,70147.300
05 gen 202412,2112,2812,0812,1511,3223.600
04 gen 202412,4512,4512,0912,2511,4126.400
03 gen 202412,1212,4312,0912,3811,5335.400
02 gen 202412,0512,3112,0512,1811,3528.900
29 dic 202312,0012,0511,8212,0211,2032.400
28 dic 202311,7511,9111,7211,8911,0750.300
27 dic 202311,9012,0811,7711,7710,9638.500
26 dic 202311,9112,2811,9011,9111,0931.100
22 dic 202311,9312,2311,7811,9611,1449.400
21 dic 202312,0112,1911,9212,0811,2526.400
20 dic 202312,1312,4912,0912,1011,2731.700
19 dic 202312,0112,3812,0112,2211,3834.000
18 dic 202311,8112,2311,8112,0611,2327.900
15 dic 202311,9312,1611,6611,7510,9451.300
14 dic 202311,9012,2211,9012,1011,2732.400
13 dic 202311,6111,9611,5711,8811,0713.600
12 dic 202311,9912,0011,6211,6610,8644.900
*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...