Italia markets closed

iShares MSCI Global Metals & Mining Producers ETF (PICK)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,49+0,68 (+1,59%)
Alla chiusura: 04:00PM EDT
42,66 -0,83 (-1,91%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202443,3943,5643,1343,4943,4988.626
02 mag 202442,5243,0342,5242,8142,81767.100
01 mag 202442,7143,1142,3342,4242,4269.300
30 apr 202443,2543,6442,6342,6742,67703.100
29 apr 202443,4543,8543,1743,8543,85157.300
26 apr 202443,1443,4342,7943,2943,29351.100
25 apr 202441,9442,7041,7842,6542,65274.700
24 apr 202442,1242,4842,0442,3842,38128.600
23 apr 202442,1942,2941,7842,1242,12110.400
22 apr 202442,5942,8642,2442,6542,65381.800
19 apr 202442,7043,1142,6542,7842,78167.000
18 apr 202442,9243,1942,6742,8742,8773.800
17 apr 202443,2843,5042,7742,8042,801.088.900
16 apr 202442,7242,7241,9242,4642,461.219.200
15 apr 202443,6843,7942,9243,0543,05179.300
12 apr 202443,8843,9642,8142,8842,8878.900
11 apr 202443,6343,8843,0543,4643,46130.300
10 apr 202443,5943,8443,2943,5043,50188.500
09 apr 202443,8444,2543,6844,0944,091.024.200
08 apr 202443,0843,5043,0843,4243,42370.600
05 apr 202442,5342,7142,3142,6242,6282.500
04 apr 202443,3043,4942,3642,4942,491.259.500
03 apr 202442,0242,7942,0242,7542,75480.400
02 apr 202442,0042,2942,0042,2442,24292.100
01 apr 202441,7542,0741,5341,8741,87143.100
28 mar 202441,5241,8741,5041,7041,70115.400
27 mar 202440,7341,4940,6241,4541,45605.900
26 mar 202441,0641,1040,8140,8140,8165.900
25 mar 202441,2841,6841,1241,1241,12143.900
22 mar 202441,1141,4141,0341,0841,08148.800
21 mar 202441,5041,7441,3441,4541,45154.200
20 mar 202440,4241,4340,3941,3241,32110.300
19 mar 202440,3640,6640,3340,5340,5388.800
18 mar 202440,7140,8940,4540,4840,4898.800
15 mar 202440,2240,6140,2240,4740,47112.800
14 mar 202440,7640,7640,0040,2940,2995.600
13 mar 202440,0140,9540,0140,7740,77154.500
12 mar 202439,9340,1939,8640,0340,03137.400
11 mar 202439,6740,0339,4039,9139,91147.600
08 mar 202440,4440,7940,2440,3540,35224.200
07 mar 202440,3840,7940,3540,5240,52168.000
06 mar 202439,6840,0239,6839,8039,80132.400
05 mar 202439,2439,5939,0939,2239,22109.000
04 mar 202439,7339,7939,5639,6339,63187.700
01 mar 202439,6140,1039,5639,9339,93107.400
29 feb 202439,3139,6639,2739,4839,48135.100
28 feb 202439,2039,3539,0739,1239,1268.300
27 feb 202439,5139,8339,5139,7139,71148.300
26 feb 202439,2639,4039,1639,3439,34113.400
23 feb 202439,6939,9639,6139,8839,88180.200
22 feb 202439,6739,7739,3139,6239,62319.800
21 feb 202439,3539,5239,1839,3739,3767.200
20 feb 202439,9039,9039,4239,5139,51145.000
16 feb 202440,0240,4940,0240,2040,20130.300
15 feb 202439,0839,8139,0839,7239,72133.800
14 feb 202438,8139,3038,8139,1839,1848.700
13 feb 202439,0039,3438,5038,6938,69100.400
12 feb 202439,2939,9739,2739,7939,79117.300
09 feb 202439,4839,5539,2639,5339,53144.700
08 feb 202439,7039,8639,6439,7339,7370.700
07 feb 202439,8440,0939,8440,0140,01127.000
06 feb 202439,5240,0039,5239,9339,9374.200
05 feb 202439,5139,5939,1639,4539,45155.300
02 feb 202440,3040,3740,0840,2040,20156.700
01 feb 202440,7340,8740,4440,7640,7656.000
31 gen 202440,7841,1140,4040,4840,4891.800
30 gen 202440,4540,9240,3740,8040,8041.500
29 gen 202440,4040,8640,3040,7940,79127.400
26 gen 202440,4040,7040,3840,4740,47133.200
25 gen 202440,4340,5040,0440,3040,30214.000
24 gen 202440,5740,9540,2840,3040,30354.200
23 gen 202439,2339,8539,2339,5539,55202.000
22 gen 202439,1039,3238,9939,0839,08106.000
19 gen 202439,2839,6039,0739,6039,60159.300
18 gen 202439,2839,4939,1939,4339,43143.900
17 gen 202439,3139,5038,9739,3139,31164.900
16 gen 202440,2740,3339,7939,8339,83205.200
12 gen 202441,1541,4840,8540,8540,85262.800
11 gen 202440,9041,0840,5840,9140,91202.700
10 gen 202441,1141,1340,8340,9640,96199.900
09 gen 202441,6841,6841,1641,2041,20143.000
08 gen 202441,6142,1641,4142,1042,10209.600
05 gen 202441,8942,4341,8742,0142,0157.700
04 gen 202442,0442,3041,9742,1242,1254.300
03 gen 202442,2542,4541,7642,2542,25190.200
02 gen 202442,8643,1942,6342,9042,901.164.000
29 dic 202343,3543,3942,9643,0743,0787.400
28 dic 202343,6843,8043,2943,3443,3489.900
27 dic 202343,6243,6243,3443,4843,48136.700
26 dic 202342,9543,1942,9443,0743,0799.800
22 dic 202342,9243,0742,7542,8542,85143.200
21 dic 202342,2442,7342,2442,6642,66130.800
20 dic 202342,3942,4741,6541,6541,65197.400
20 dic 20231.021 Dividendo
19 dic 202343,1743,6743,0943,5542,53342.300
18 dic 202342,7943,1442,7142,8041,80141.000
15 dic 202342,3242,7542,1942,3841,39143.800
14 dic 202341,6842,4341,6842,3241,33412.600
13 dic 202340,0141,1339,8541,0140,05436.600
12 dic 202340,2240,2239,9140,1139,1793.500
*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...