Italia markets closed

Global X U.S. Preferred ETF (PFFD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,75+0,20 (+1,05%)
Alla chiusura: 01:00PM EDT
19,51 -0,24 (-1,22%)
Dopo ore: 01:06PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202419,6119,7519,5519,7519,75405.900
03 lug 20240.105 Dividendo
02 lug 202419,6419,7019,6319,6519,55488.900
01 lug 202419,6419,7319,5219,5919,49551.200
28 giu 202419,7919,8119,6619,6819,57344.900
27 giu 202419,7419,8219,7219,7619,65841.800
26 giu 202419,7119,7919,7019,7519,64478.800
25 giu 202419,7519,7919,7219,7519,64301.900
24 giu 202419,7019,7819,6619,7519,64569.400
21 giu 202419,6619,7419,6319,6719,56538.600
20 giu 202419,6819,6919,6319,6719,56410.000
18 giu 202419,6019,7119,5919,7019,59560.400
17 giu 202419,5919,6119,5219,6019,50360.200
14 giu 202419,6519,6819,5919,5919,49349.200
13 giu 202419,6719,7019,5619,6719,56404.300
12 giu 202419,5819,7819,5819,6119,511.009.100
11 giu 202419,5819,6119,4819,5119,41393.200
10 giu 202419,6419,6719,5619,6019,50321.100
07 giu 202419,6419,7119,6019,6619,55888.000
06 giu 202419,6719,7419,6719,7019,59599.800
05 giu 202419,7819,7819,6319,7319,62358.200
05 giu 20240.105 Dividendo
04 giu 202419,8119,9119,8019,8019,59762.300
03 giu 202419,7919,8519,7819,8219,61418.100
31 mag 202419,6219,7719,5819,7719,56438.600
30 mag 202419,4019,6119,4019,5419,33394.400
29 mag 202419,4919,5019,3619,4019,19582.100
28 mag 202419,6019,7019,5219,5419,33836.400
24 mag 202419,4619,6119,4119,6019,39346.800
23 mag 202419,6419,6819,3719,4019,193.730.100
22 mag 202419,6619,6919,6019,6219,41594.600
21 mag 202419,7019,7519,6519,7119,50387.900
20 mag 202419,6319,7219,6219,7119,50373.000
17 mag 202419,6719,6919,6219,6819,47477.900
16 mag 202419,7319,7819,6619,7219,51884.100
15 mag 202419,6519,7619,6519,7619,55435.000
14 mag 202419,6219,6619,5319,5519,34425.000
13 mag 202419,5819,6419,5519,6219,41540.900
10 mag 202419,4919,5619,4419,5219,311.017.800
09 mag 202419,4619,5619,4119,5119,30807.200
08 mag 202419,6019,6719,4119,4619,25547.900
07 mag 202419,7919,8219,6419,6619,45546.600
06 mag 202419,6619,7719,6419,7319,521.121.100
03 mag 202419,5419,6619,5419,6619,45597.600
03 mag 20240.105 Dividendo
02 mag 202419,4719,6219,4319,5219,21522.100
01 mag 202419,3119,5319,3119,4619,15653.600
30 apr 202419,4719,5119,2819,2918,98530.600
29 apr 202419,4119,5619,4119,5219,211.300.700
26 apr 202419,4419,5619,3719,3719,06654.500
25 apr 202419,3819,4919,2919,4219,11369.400
24 apr 202419,5419,6319,5019,5819,27623.200
23 apr 202419,3619,6319,3219,5919,28556.700
22 apr 202419,2819,4019,2219,3919,08317.800
19 apr 202419,1719,3019,1719,2818,97485.000
18 apr 202419,2019,2919,1619,1818,87554.100
17 apr 202419,2319,3819,2019,2218,91658.500
16 apr 202419,1219,2519,0619,1518,841.084.600
15 apr 202419,5019,5119,1419,1818,871.119.000
12 apr 202419,6319,6619,5019,5419,23536.100
11 apr 202419,7419,7419,4819,5919,28699.200
10 apr 202419,8419,8919,5519,6719,361.841.000
09 apr 202420,0220,0419,9820,0219,70440.900
08 apr 202420,0220,0519,9819,9919,67325.400
05 apr 202420,0220,1020,0020,0219,70674.500
04 apr 202420,0120,1020,0120,0819,76658.100
03 apr 202419,8920,0019,8419,9819,661.039.600
03 apr 20240.105 Dividendo
02 apr 202420,0720,0919,9620,0219,60692.400
01 apr 202420,1220,2620,0220,2019,77686.200
28 mar 202420,3120,3820,1320,1619,73545.300
27 mar 202420,2420,3420,1620,3319,901.354.100
26 mar 202420,2420,2620,1620,2019,77626.700
25 mar 202420,2920,3120,1720,1919,76859.000
22 mar 202420,3820,4320,3120,3319,90548.400
21 mar 202420,3020,4120,2920,3519,92595.300
20 mar 202420,2120,2720,1720,2619,83823.300
19 mar 202420,1220,2420,1120,2419,81680.100
18 mar 202420,0920,1520,0420,1119,69697.000
15 mar 202420,0520,0820,0020,0819,66581.200
14 mar 202420,2020,2020,0320,0619,64601.200
13 mar 202420,2020,2520,1820,2219,793.397.200
12 mar 202420,1120,2120,0920,2019,77816.000
11 mar 202420,2220,2520,1620,1719,74408.800
08 mar 202420,1520,2320,1520,2319,80662.000
07 mar 202420,1120,1820,1020,1619,73717.800
06 mar 202420,0020,1120,0020,0619,64956.800
05 mar 202419,9420,0219,9220,0219,60760.800
05 mar 20240.105 Dividendo
04 mar 202420,1020,1620,0020,0019,482.156.400
01 mar 202420,1320,1820,0320,1419,61666.900
29 feb 202420,0620,2020,0520,1819,651.071.900
28 feb 202420,0520,1320,0420,0619,53383.800
27 feb 202420,0820,1120,0320,0519,52481.400
26 feb 202420,1320,1720,0420,0619,53500.700
23 feb 202420,0220,1820,0020,1419,61619.300
22 feb 202419,9720,0219,9320,0019,48467.500
21 feb 202419,9920,0419,8519,8619,34680.300
20 feb 202419,8820,0019,8619,9719,45948.200
16 feb 202419,8819,9319,8519,9119,39536.700
*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...