Italia markets close in 17 minutes

AXS Astoria Inflation Sensitive ETF (PPI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,53+0,02 (+0,13%)
In data: 10:51AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202415,4815,5315,4815,5315,531.059
07 mag 202415,5315,5415,4915,5115,519.100
06 mag 202415,5915,6515,5615,6015,6054.000
03 mag 202415,4015,4815,3915,4415,449.000
02 mag 202415,2415,3215,1915,3015,304.400
01 mag 202415,3515,4515,1615,1915,1916.200
01 mag 20242:1 Frazionamento azionario
30 apr 202415,4815,4815,3015,3015,3035.400
29 apr 202415,6415,6815,6315,6815,685.800
26 apr 202415,5015,6015,5015,6015,6013.400
25 apr 202415,3515,5515,3115,5115,5111.800
24 apr 202415,5315,6015,5215,5715,576.600
23 apr 202415,4015,5615,3815,5515,559.200
22 apr 202415,4315,5115,4315,4415,443.400
19 apr 202415,5315,5315,4315,4515,4510.000
18 apr 202415,5615,5815,4715,4815,486.800
17 apr 202415,6515,6515,5415,5715,576.400
16 apr 202415,6015,6515,5615,6315,6320.600
15 apr 202415,9815,9815,7615,7915,7915.800
12 apr 202416,0116,0115,8115,8115,817.600
11 apr 202416,0116,0215,9316,0116,014.800
10 apr 202416,0216,0515,9516,0016,0018.600
09 apr 202416,1916,2116,0616,1216,1214.200
08 apr 202416,2516,2516,1616,1716,1718.200
05 apr 202416,0116,1816,0116,1516,1521.400
04 apr 202416,1216,1716,0016,0016,0013.200
03 apr 202416,0816,1316,0516,1216,1224.400
02 apr 202415,8715,9215,8515,9115,917.600
01 apr 202415,9115,9415,8615,9115,9110.600
28 mar 202415,8715,9315,8615,9215,928.800
27 mar 202415,7715,8515,7315,8315,839.800
26 mar 202415,7615,7615,7015,7115,713.000
25 mar 202415,6915,7715,6915,7215,724.600
25 mar 20240.073 Dividendo
22 mar 202415,7315,7315,6915,7215,6520.400
21 mar 202415,7115,7815,6815,7615,6811.400
20 mar 202415,4815,7015,4815,6615,588.800
19 mar 202415,4315,4915,4315,4915,426.000
18 mar 202415,3115,3915,3115,3215,2540.800
15 mar 202415,3015,3115,2815,3015,234.200
14 mar 202415,3115,3115,2115,2515,1820.800
13 mar 202415,1515,2715,1515,2615,186.600
12 mar 202415,0515,1015,0315,0915,024.600
11 mar 202415,0415,0814,9415,0314,9732.200
08 mar 202415,1815,1915,1215,1215,0510.400
07 mar 202415,1615,1915,1415,1715,1031.600
06 mar 202415,0815,1315,0515,0614,9914.000
05 mar 202414,9915,0214,9414,9414,873.600
04 mar 202414,9914,9914,9514,9514,882.800
01 mar 202414,8414,9114,8414,9014,831.800
29 feb 202414,6914,7414,6914,7414,6712.800
28 feb 202414,5214,6414,5214,6214,554.200
27 feb 202414,5214,5614,5114,5214,4623.600
26 feb 202414,4614,5514,4614,5314,4614.600
23 feb 202414,4114,4914,4114,4814,4110.200
22 feb 202414,3214,4014,2814,3814,3168.400
21 feb 202414,1514,2014,1514,2014,143.000
20 feb 202414,1514,1514,1214,1214,054.200
16 feb 202414,1814,2514,1814,1814,1127.800
15 feb 202413,9914,1813,9914,1814,1115.200
14 feb 202413,9013,9313,8913,9113,8515.400
13 feb 202413,8013,8713,7313,7913,7320.600
12 feb 202413,9814,0513,9814,0313,9711.000
09 feb 202413,9913,9913,9313,9713,9118.600
08 feb 202413,9213,9813,8913,9813,9212.000
07 feb 202413,8913,9213,8513,9013,8411.800
06 feb 202413,8313,8313,8113,8213,7626.000
05 feb 202413,6613,7713,6613,7313,6629.400
02 feb 202413,8513,8513,8313,8513,7820.800
01 feb 202413,8513,9013,8113,8813,827.600
31 gen 202413,9213,9213,7713,7713,7113.200
30 gen 202413,8113,9313,8113,9313,869.000
29 gen 202413,7313,8313,7313,8313,7710.800
26 gen 202413,7213,7513,7213,7513,6810.200
25 gen 202413,6613,7313,6513,7213,663.800
24 gen 202413,6113,6113,5313,5513,4914.600
23 gen 202413,5013,5013,4713,5013,442.200
22 gen 202413,5113,5213,5113,5213,455.800
19 gen 202413,3813,4513,3813,4413,373.800
18 gen 202413,3313,4013,3313,4013,3412.400
17 gen 202413,2913,3113,2713,3113,254.000
16 gen 202413,4913,4913,3813,4113,3525.600
12 gen 202413,5513,5813,5513,5813,525.200
11 gen 202413,4613,4813,4013,4813,427.200
10 gen 202413,4813,4813,4113,4413,3827.600
09 gen 202413,6013,6013,4513,4813,417.200
08 gen 202413,5013,6013,5013,6013,533.400
05 gen 202413,6613,6613,5713,6013,544.800
04 gen 202413,6813,6813,6013,6113,557.600
03 gen 202413,5913,6813,5913,6813,6111.000
02 gen 202413,6513,7813,6513,6913,62206.200
29 dic 202313,7313,7313,6813,6913,6362.600
28 dic 202313,8513,8513,7413,7513,694.400
27 dic 202313,8113,8513,8113,8213,7618.600
26 dic 202313,8013,8213,8013,8213,767.000
26 dic 20230.13 Dividendo
22 dic 202313,7813,7813,7313,7413,5513.000
21 dic 202313,6913,6913,6013,6913,4934.600
20 dic 202313,7013,7013,5713,5713,3817.000
19 dic 202313,6913,7113,6913,7113,51800
*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...