Italia markets closed

VanEck Commodity Strategy ETF (PIT)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,10+0,12 (+0,25%)
In data: 11:22AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202449,1549,1049,1049,1049,10510
08 mag 202449,0949,0948,9848,9848,981.000
07 mag 202449,0149,1748,8249,1749,178.000
06 mag 202449,2749,2749,0049,0049,00900
03 mag 202448,7548,7548,7548,7548,75100
02 mag 202450,8350,8348,4248,4248,42700
01 mag 202449,1849,1848,5248,5248,52600
30 apr 202449,5149,5149,0049,0349,038.600
29 apr 202450,3450,4550,0550,1750,179.200
26 apr 202449,9949,9949,9949,9949,99100
25 apr 202449,6949,9749,6949,9749,97600
24 apr 202449,7149,7149,6949,6949,69400
23 apr 202449,6749,8349,6749,8349,83900
22 apr 202449,6549,6849,5049,5949,5911.700
19 apr 202449,7949,7949,7949,7949,79100
18 apr 202449,5649,6549,5649,6549,65300
17 apr 202449,6949,6949,6349,6349,63500
16 apr 202450,6550,6550,1050,4850,481.700
15 apr 202450,1250,5550,1250,5550,55600
12 apr 202450,5950,5950,3550,3550,35600
11 apr 202450,3650,3950,3650,3950,39500
10 apr 202450,6350,6350,6350,6350,63400
09 apr 202450,4850,5550,4850,5150,51800
08 apr 202450,6450,7150,5450,7150,71900
05 apr 202450,6450,7450,6450,7450,74100
04 apr 202450,3350,6750,3150,6250,6251.400
03 apr 202450,3150,5250,2950,4350,4352.200
02 apr 202450,0350,0349,9849,9849,981.100
01 apr 202449,4649,4649,3349,4249,428.400
28 mar 202449,2249,2249,2249,2249,22100
27 mar 202448,6748,7548,6748,7548,751.400
26 mar 202448,9148,9148,7748,7748,77500
25 mar 202448,9049,0748,8949,0749,0720.100
22 mar 202449,6049,6048,6948,6948,69700
21 mar 202449,1849,5049,0849,0849,081.800
20 mar 202449,1849,1849,1849,1849,18100
19 mar 202449,2249,2349,2249,2349,23100
18 mar 202449,3349,4049,3349,4049,40400
15 mar 202449,0049,0049,0049,0049,00200
14 mar 202448,8048,9348,8048,8248,82500
13 mar 202448,6348,6348,6348,6348,63100
12 mar 202447,9347,9347,9347,9347,93-
11 mar 202447,6747,9347,6747,9347,931.200
08 mar 202447,5447,5847,5347,5347,535.100
07 mar 202447,5747,8147,5047,8147,811.300
06 mar 202447,5047,5047,5047,5047,50100
05 mar 202447,1447,1447,0647,0647,06800
04 mar 202447,4747,5247,2547,3347,331.100
01 mar 202447,1547,4447,1047,2947,293.400
29 feb 202446,9846,9846,9046,9746,97600
28 feb 202446,9846,9846,9646,9646,961.100
27 feb 202447,5147,5147,2647,2647,26900
26 feb 202446,8747,0646,8747,0647,06200
23 feb 202446,6746,9046,6446,6946,692.100
22 feb 202447,3047,3347,1747,2247,222.800
21 feb 202447,1047,1047,1047,1047,10100
20 feb 202446,9747,0246,9647,0247,02300
16 feb 202447,1447,3447,1447,2147,211.100
15 feb 202447,2647,3547,0347,0847,0872.400
14 feb 202447,2047,2046,8646,8646,861.000
13 feb 202447,4147,4147,4147,4147,41200
12 feb 202447,7547,7547,4847,4947,491.700
09 feb 202447,5147,5147,5147,5147,51300
08 feb 202447,5847,5847,4247,4247,42400
07 feb 202447,1047,1047,1047,1047,10300
06 feb 202446,6946,8546,6346,6946,694.000
05 feb 202446,4946,4946,4946,4946,49100
02 feb 202446,4446,4446,2446,2446,24400
01 feb 202447,5347,5346,7746,8546,85600
31 gen 202447,6647,6647,4447,4447,44200
30 gen 202447,6847,6847,6847,6847,68100
29 gen 202447,3847,4147,3847,4147,41600
26 gen 202447,8947,8947,6847,6847,68500
25 gen 202447,4247,4247,3947,3947,39500
24 gen 202447,0247,0247,0247,0247,02100
23 gen 202446,7546,7546,7546,7546,75100
22 gen 202446,3346,5646,3346,5646,56200
19 gen 202446,3046,3046,3046,3046,30100
18 gen 202446,4446,4446,4446,4446,44100
17 gen 202445,7645,9745,7245,8545,854.100
16 gen 202446,0946,0946,0946,0946,09100
12 gen 202446,3746,3746,3746,3746,37100
11 gen 202446,2646,2646,2046,2146,2135.000
10 gen 202446,2446,2545,7945,7945,791.500
09 gen 202446,0746,0846,0746,0846,08100
08 gen 202445,4345,7145,4345,7145,71200
05 gen 202446,3546,3546,3546,3546,35100
04 gen 202446,2446,2446,1846,1846,18300
03 gen 202446,3946,3946,3946,3946,39100
02 gen 202445,7245,7245,7245,7245,72100
29 dic 202345,9445,9445,9445,9445,94100
28 dic 202346,3046,3046,3046,3046,30100
27 dic 202346,7646,7646,7646,7646,76200
26 dic 202350,1850,1946,8646,8646,861.600
22 dic 202346,8146,8146,5146,5146,51200
21 dic 202346,6846,6846,6846,6846,68100
20 dic 202347,4147,4146,7446,7446,74200
19 dic 202346,9047,0746,9047,0747,07100
18 dic 202347,0847,0846,4446,5746,5712.900
18 dic 20232.958 Dividendo
*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...