Yahoo

Mail

Italia markets closed

Dow Jones
39.431,51
-81,33(-0,21%)
Nasdaq
16.388,24
+47,37(+0,29%)
Nikkei 225
38.179,46
-49,65(-0,13%)
EUR/USD
1,0792
+0,0020(+0,18%)
Bitcoin EUR
58.475,09
+1.636,30(+2,88%)
CMC Crypto 200
1.298,21
+38,01(+3,02%)

Overlay Shares Small Cap Equity ETF (OVS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

33,39

+0,07

(+0,21%)

Alla chiusura: 01:25PM EDT

Periodo di tempo:

13 mag 2023 - 13 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
13 mag 2024	33,42	33,42	33,39	33,39	33,39	831
10 mag 2024	33,46	33,46	33,16	33,32	33,32	1.900
09 mag 2024	33,18	33,45	33,18	33,45	33,45	100
08 mag 2024	32,85	33,07	32,84	33,04	33,04	12.000
07 mag 2024	33,24	33,24	33,12	33,12	33,12	200
06 mag 2024	33,08	33,08	33,00	33,00	33,00	900
03 mag 2024	32,56	32,56	32,56	32,56	32,56	100
02 mag 2024	31,96	32,34	31,96	32,34	32,34	7.000
01 mag 2024	31,65	31,97	31,60	31,68	31,68	1.100
30 apr 2024	32,07	32,07	31,73	31,73	31,73	900
29 apr 2024	32,33	32,33	32,33	32,33	32,33	100
26 apr 2024	32,14	32,17	32,08	32,13	32,13	2.800
25 apr 2024	31,66	31,73	31,54	31,73	31,73	1.000
24 apr 2024	31,97	32,11	31,82	32,11	32,11	2.000
23 apr 2024	31,85	32,20	31,85	32,08	32,08	6.700
22 apr 2024	31,68	31,68	31,44	31,44	31,44	200
19 apr 2024	31,16	31,21	31,15	31,15	31,15	7.800
18 apr 2024	31,45	31,45	30,98	30,98	30,98	100
17 apr 2024	31,52	31,52	30,96	30,96	30,96	9.500
16 apr 2024	31,29	31,29	31,29	31,29	31,29	100
15 apr 2024	32,20	32,20	31,54	31,54	31,54	1.600
12 apr 2024	31,90	31,99	31,80	31,98	31,98	1.900
11 apr 2024	32,46	32,57	32,46	32,57	32,57	900
10 apr 2024	32,11	32,40	32,11	32,40	32,40	2.800
09 apr 2024	33,24	33,41	33,24	33,41	33,41	1.000
08 apr 2024	33,29	33,29	33,29	33,29	33,29	100
05 apr 2024	32,83	33,14	32,80	33,09	33,09	16.500
04 apr 2024	32,75	32,75	32,75	32,75	32,75	200
03 apr 2024	33,23	33,23	33,21	33,21	33,21	300
03 apr 2024	0.266 Dividendo
02 apr 2024	33,25	33,25	33,25	33,25	32,99	200
01 apr 2024	33,98	33,98	33,90	33,94	33,67	400
28 mar 2024	34,31	34,35	34,31	34,31	34,04	600
27 mar 2024	33,72	34,06	33,72	34,06	33,78	4.700
26 mar 2024	33,27	33,44	33,20	33,20	32,94	6.800
25 mar 2024	33,41	33,41	33,32	33,32	33,05	1.200
22 mar 2024	33,49	33,49	33,40	33,40	33,13	2.400
21 mar 2024	33,82	33,82	33,72	33,81	33,54	1.900
20 mar 2024	32,92	33,45	32,91	33,38	33,12	3.400
19 mar 2024	32,91	32,91	32,76	32,83	32,57	2.500
18 mar 2024	32,66	32,66	32,56	32,56	32,30	400
15 mar 2024	32,54	32,65	32,54	32,65	32,39	2.500
14 mar 2024	32,51	32,56	32,50	32,50	32,24	800
13 mar 2024	33,09	33,09	33,04	33,04	32,77	300
12 mar 2024	33,04	33,04	33,04	33,04	32,78	200
11 mar 2024	33,06	33,06	33,06	33,06	32,79	100
08 mar 2024	33,22	33,22	33,22	33,22	32,95	100
07 mar 2024	33,31	33,32	33,27	33,31	33,04	1.500
06 mar 2024	32,92	32,93	32,89	32,93	32,67	700
05 mar 2024	32,78	32,81	32,78	32,81	32,55	300
04 mar 2024	33,03	33,03	33,03	33,03	32,76	100
01 mar 2024	33,25	33,25	33,21	33,22	32,95	2.100
29 feb 2024	33,07	33,07	33,07	33,07	32,81	100
28 feb 2024	32,98	32,99	32,75	32,75	32,48	1.800
27 feb 2024	32,98	33,02	32,89	33,02	32,75	2.000
26 feb 2024	32,75	32,75	32,75	32,75	32,49	100
23 feb 2024	32,74	32,74	32,74	32,74	32,48	200
22 feb 2024	32,60	32,60	32,60	32,60	32,34	100
21 feb 2024	32,46	32,46	32,46	32,46	32,20	300
20 feb 2024	32,34	32,54	32,34	32,42	32,16	11.500
16 feb 2024	33,18	33,18	32,87	32,87	32,61	3.800
15 feb 2024	33,24	33,24	33,24	33,24	32,98	12.100
14 feb 2024	32,49	32,49	32,46	32,46	32,20	2.000
13 feb 2024	32,07	32,22	31,70	31,70	31,44	2.100
12 feb 2024	33,02	33,18	33,00	33,04	32,78	2.600
09 feb 2024	32,43	32,43	32,43	32,43	32,17	100
08 feb 2024	31,75	32,02	31,75	32,02	31,76	200
07 feb 2024	31,58	31,58	31,58	31,58	31,33	200
06 feb 2024	31,54	31,61	31,54	31,61	31,36	400
05 feb 2024	31,58	31,58	31,49	31,49	31,24	100
02 feb 2024	32,11	32,11	31,99	31,99	31,74	300
01 feb 2024	32,12	32,12	32,06	32,06	31,80	200
31 gen 2024	32,33	32,33	31,66	31,66	31,41	2.700
30 gen 2024	32,54	32,57	32,54	32,56	32,30	1.000
29 gen 2024	32,50	32,65	32,50	32,65	32,39	2.700
26 gen 2024	32,35	32,35	32,25	32,31	32,05	800
25 gen 2024	32,20	32,20	32,20	32,20	31,94	-
24 gen 2024	32,00	32,00	31,97	31,97	31,72	500
23 gen 2024	32,24	32,26	32,24	32,26	32,00	600
22 gen 2024	32,08	32,38	32,08	32,38	32,12	200
19 gen 2024	31,72	31,72	31,72	31,72	31,47	100
18 gen 2024	30,98	31,31	30,98	31,31	31,06	200
17 gen 2024	30,73	30,96	30,64	30,96	30,72	1.700
16 gen 2024	31,24	31,28	31,24	31,28	31,03	300
12 gen 2024	31,62	31,65	31,62	31,65	31,39	200
11 gen 2024	31,68	31,68	31,68	31,68	31,42	-
10 gen 2024	31,85	31,85	31,85	31,85	31,59	100
09 gen 2024	31,70	31,70	31,70	31,70	31,45	200
08 gen 2024	31,47	32,03	31,47	32,03	31,77	3.300
05 gen 2024	31,55	31,57	31,28	31,31	31,05	4.200
04 gen 2024	31,62	31,63	31,37	31,37	31,12	3.600
03 gen 2024	31,55	31,55	31,52	31,52	31,27	600
02 gen 2024	32,48	32,48	32,48	32,48	32,22	200
29 dic 2023	32,94	32,94	32,74	32,74	32,48	1.100
28 dic 2023	33,15	33,15	33,15	33,15	32,88	100
27 dic 2023	33,22	33,22	33,22	33,22	32,95	100
27 dic 2023	0.251 Dividendo
26 dic 2023	33,38	33,38	33,38	33,38	32,86	100
22 dic 2023	32,99	32,99	32,99	32,99	32,48	-
21 dic 2023	32,81	32,81	32,81	32,81	32,30	-
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...

Dow Jones39.431,51-81,33(-0,21%)

Nasdaq 16.388,24+47,37(+0,29%)

Nikkei 22538.179,46-49,65(-0,13%)

EUR/USD1,0792+0,0020(+0,18%)

Bitcoin EUR58.475,09+1.636,30(+2,88%)

CMC Crypto 2001.298,21+38,01(+3,02%)

Overlay Shares Small Cap Equity ETF (OVS)

Dow Jones
39.431,51
-81,33(-0,21%)

Nasdaq
16.388,24
+47,37(+0,29%)

Nikkei 225
38.179,46
-49,65(-0,13%)

EUR/USD
1,0792
+0,0020(+0,18%)

Bitcoin EUR
58.475,09
+1.636,30(+2,88%)

CMC Crypto 200
1.298,21
+38,01(+3,02%)