Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.300,70 +457,30 (+0,74%)
Cambria Micro And Smallcap Shareholder Yield ETF (MYLD)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:10PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 26,70 | 26,88 | 26,70 | 26,88 | 26,88 | 800 |
| 30 mag 2024 | 26,30 | 26,51 | 26,30 | 26,49 | 26,49 | 2.500 |
| 29 mag 2024 | 26,11 | 26,13 | 26,07 | 26,07 | 26,07 | 3.000 |
| 28 mag 2024 | 26,42 | 26,42 | 26,31 | 26,31 | 26,31 | 1.100 |
| 24 mag 2024 | 26,32 | 26,40 | 26,31 | 26,37 | 26,37 | 2.700 |
| 23 mag 2024 | 26,36 | 26,36 | 26,15 | 26,15 | 26,15 | 1.000 |
| 22 mag 2024 | 26,58 | 26,65 | 26,47 | 26,47 | 26,47 | 4.200 |
| 21 mag 2024 | 26,59 | 26,63 | 26,58 | 26,63 | 26,63 | 1.600 |
| 20 mag 2024 | 26,31 | 26,73 | 26,31 | 26,58 | 26,58 | 4.700 |
| 17 mag 2024 | 26,60 | 26,60 | 26,53 | 26,57 | 26,57 | 264.800 |
| 16 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 113.200 |
| 15 mag 2024 | 26,82 | 26,82 | 26,54 | 26,62 | 26,62 | 1.900 |
| 14 mag 2024 | 26,59 | 26,61 | 26,59 | 26,61 | 26,61 | 300 |
| 13 mag 2024 | 26,45 | 26,58 | 26,41 | 26,41 | 26,41 | 2.500 |
| 10 mag 2024 | 26,42 | 26,42 | 26,40 | 26,40 | 26,40 | 900 |
| 09 mag 2024 | 26,36 | 26,55 | 26,33 | 26,55 | 26,55 | 1.600 |
| 08 mag 2024 | 26,18 | 26,21 | 26,09 | 26,21 | 26,21 | 500 |
| 07 mag 2024 | 26,29 | 26,35 | 26,26 | 26,26 | 26,26 | 800 |
| 06 mag 2024 | 26,28 | 26,28 | 26,25 | 26,25 | 26,25 | 800 |
| 03 mag 2024 | 26,15 | 26,15 | 25,91 | 25,94 | 25,94 | 1.200 |
| 02 mag 2024 | 25,59 | 25,71 | 25,59 | 25,71 | 25,71 | 1.200 |
| 01 mag 2024 | 25,35 | 25,37 | 25,35 | 25,37 | 25,37 | 500 |
| 30 apr 2024 | 25,56 | 25,56 | 25,47 | 25,47 | 25,47 | 1.100 |
| 29 apr 2024 | 26,02 | 26,02 | 25,92 | 25,92 | 25,92 | 300 |
| 26 apr 2024 | 25,93 | 25,93 | 25,80 | 25,80 | 25,80 | 4.300 |
| 25 apr 2024 | 25,67 | 25,77 | 25,65 | 25,77 | 25,77 | 800 |
| 24 apr 2024 | 25,86 | 26,00 | 25,86 | 26,00 | 26,00 | 400 |
| 23 apr 2024 | 25,76 | 26,07 | 25,76 | 26,01 | 26,01 | 1.500 |
| 22 apr 2024 | 25,55 | 25,82 | 25,55 | 25,67 | 25,67 | 900 |
| 19 apr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 500 |
| 18 apr 2024 | 25,33 | 25,33 | 25,21 | 25,21 | 25,21 | 3.500 |
| 17 apr 2024 | 25,31 | 25,31 | 25,19 | 25,19 | 25,19 | 800 |
| 16 apr 2024 | 25,05 | 25,24 | 25,05 | 25,24 | 25,24 | 2.000 |
| 15 apr 2024 | 25,70 | 25,70 | 25,27 | 25,28 | 25,28 | 3.200 |
| 12 apr 2024 | 25,71 | 25,71 | 25,43 | 25,43 | 25,43 | 2.300 |
| 11 apr 2024 | 25,75 | 25,75 | 25,74 | 25,75 | 25,75 | 2.800 |
| 10 apr 2024 | 26,02 | 26,02 | 25,75 | 25,75 | 25,75 | 5.800 |
| 09 apr 2024 | 26,53 | 26,53 | 26,28 | 26,29 | 26,29 | 2.400 |
| 08 apr 2024 | 26,51 | 26,51 | 26,32 | 26,34 | 26,34 | 3.900 |
| 05 apr 2024 | 26,28 | 26,32 | 26,15 | 26,28 | 26,28 | 5.300 |
| 04 apr 2024 | 26,20 | 26,20 | 26,15 | 26,15 | 26,15 | 1.900 |
| 03 apr 2024 | 26,32 | 26,45 | 26,30 | 26,41 | 26,41 | 10.000 |
| 02 apr 2024 | 26,30 | 26,30 | 26,14 | 26,23 | 26,23 | 7.300 |
| 01 apr 2024 | 26,98 | 26,98 | 26,51 | 26,56 | 26,56 | 2.900 |
| 28 mar 2024 | 26,65 | 26,77 | 26,65 | 26,77 | 26,77 | 5.000 |
| 27 mar 2024 | 26,41 | 26,58 | 26,41 | 26,58 | 26,58 | 1.900 |
| 26 mar 2024 | 26,22 | 26,24 | 26,13 | 26,13 | 26,13 | 1.600 |
| 25 mar 2024 | 26,28 | 26,28 | 26,20 | 26,20 | 26,20 | 7.000 |
| 22 mar 2024 | 26,13 | 26,13 | 26,05 | 26,05 | 26,05 | 600 |
| 21 mar 2024 | 26,29 | 26,31 | 26,22 | 26,31 | 26,31 | 1.600 |
| 21 mar 2024 | 0.169 Dividendo | |||||
| 20 mar 2024 | 25,88 | 26,26 | 25,88 | 26,26 | 26,09 | 1.100 |
| 19 mar 2024 | 25,82 | 25,85 | 25,82 | 25,85 | 25,69 | 500 |
| 18 mar 2024 | 25,96 | 25,96 | 25,62 | 25,62 | 25,46 | 1.600 |
| 15 mar 2024 | 25,66 | 25,82 | 25,66 | 25,82 | 25,65 | 1.200 |
| 14 mar 2024 | 26,05 | 26,05 | 25,59 | 25,68 | 25,51 | 2.700 |
| 13 mar 2024 | 26,17 | 26,17 | 26,08 | 26,08 | 25,91 | 1.400 |
| 12 mar 2024 | 26,18 | 26,18 | 26,00 | 26,07 | 25,90 | 7.600 |
| 11 mar 2024 | 26,30 | 26,30 | 25,91 | 26,03 | 25,86 | 7.700 |
| 08 mar 2024 | 26,19 | 26,19 | 26,00 | 26,02 | 25,85 | 1.300 |
| 07 mar 2024 | 26,02 | 26,02 | 25,92 | 25,93 | 25,77 | 8.000 |
| 06 mar 2024 | 26,02 | 26,02 | 25,80 | 25,83 | 25,67 | 6.300 |
| 05 mar 2024 | 25,97 | 26,02 | 25,94 | 26,02 | 25,85 | 1.800 |
| 04 mar 2024 | 26,18 | 26,30 | 25,90 | 25,93 | 25,76 | 7.600 |
| 01 mar 2024 | 26,23 | 26,23 | 26,14 | 26,17 | 26,01 | 4.400 |
| 29 feb 2024 | 26,04 | 26,15 | 26,04 | 26,15 | 25,98 | 900 |
| 28 feb 2024 | 26,04 | 26,05 | 25,91 | 25,91 | 25,74 | 1.900 |
| 27 feb 2024 | 26,02 | 26,07 | 26,02 | 26,04 | 25,87 | 1.000 |
| 26 feb 2024 | 25,86 | 25,89 | 25,83 | 25,88 | 25,71 | 1.000 |
| 23 feb 2024 | 25,71 | 25,88 | 25,66 | 25,83 | 25,66 | 1.600 |
| 22 feb 2024 | 25,59 | 25,73 | 25,59 | 25,73 | 25,56 | 4.000 |
| 21 feb 2024 | 25,61 | 25,61 | 25,46 | 25,57 | 25,40 | 500 |
| 20 feb 2024 | 25,70 | 25,70 | 25,51 | 25,52 | 25,36 | 1.200 |
| 16 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,61 | 100 |
| 15 feb 2024 | 26,01 | 26,01 | 25,95 | 25,95 | 25,79 | 800 |
| 14 feb 2024 | 25,27 | 25,46 | 25,27 | 25,44 | 25,27 | 800 |
| 13 feb 2024 | 25,53 | 25,53 | 25,00 | 25,13 | 24,97 | 2.000 |
| 12 feb 2024 | 26,02 | 26,02 | 26,00 | 26,00 | 25,83 | 700 |
| 09 feb 2024 | 25,21 | 25,47 | 25,21 | 25,47 | 25,31 | 300 |
| 08 feb 2024 | 25,01 | 25,27 | 25,01 | 25,27 | 25,10 | 700 |
| 07 feb 2024 | 24,95 | 25,06 | 24,95 | 25,03 | 24,87 | 500 |
| 06 feb 2024 | 25,14 | 25,14 | 25,11 | 25,13 | 24,96 | 1.200 |
| 05 feb 2024 | 25,28 | 25,28 | 25,02 | 25,09 | 24,93 | 433.700 |
| 02 feb 2024 | 25,23 | 25,48 | 25,23 | 25,39 | 25,22 | 600 |
| 01 feb 2024 | 25,35 | 25,49 | 25,35 | 25,49 | 25,33 | 700 |
| 31 gen 2024 | 25,73 | 25,73 | 25,35 | 25,35 | 25,18 | 1.200 |
| 30 gen 2024 | 25,84 | 25,96 | 25,83 | 25,94 | 25,77 | 5.900 |
| 29 gen 2024 | 25,66 | 25,85 | 25,57 | 25,84 | 25,67 | 2.400 |
| 26 gen 2024 | 25,72 | 25,72 | 25,58 | 25,66 | 25,49 | 2.300 |
| 25 gen 2024 | 25,54 | 25,54 | 25,43 | 25,51 | 25,35 | 2.500 |
| 24 gen 2024 | 25,34 | 25,38 | 25,19 | 25,19 | 25,03 | 4.200 |
| 23 gen 2024 | 25,51 | 25,51 | 25,25 | 25,25 | 25,08 | 800 |
| 22 gen 2024 | 25,23 | 25,32 | 25,22 | 25,32 | 25,16 | 1.200 |
| 19 gen 2024 | 24,82 | 24,85 | 24,47 | 24,85 | 24,69 | 1.900 |
| 18 gen 2024 | 24,54 | 24,68 | 24,35 | 24,68 | 24,52 | 431.500 |
| 17 gen 2024 | 24,35 | 24,45 | 24,35 | 24,45 | 24,29 | 1.000 |
| 16 gen 2024 | 24,55 | 24,60 | 24,46 | 24,48 | 24,32 | 3.800 |
| 12 gen 2024 | 24,88 | 25,17 | 24,76 | 24,81 | 24,65 | 5.200 |
| 11 gen 2024 | 24,78 | 24,82 | 24,75 | 24,82 | 24,66 | 3.400 |
| 10 gen 2024 | 24,85 | 24,96 | 24,85 | 24,96 | 24,80 | 5.200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.