Italia markets closed

SPDR ICE Preferred Securities ETF (PSK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,89+0,39 (+1,16%)
Alla chiusura: 04:00PM EDT
33,23 -0,66 (-1,95%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,6533,8933,7133,8933,8970.339
02 mag 202433,3933,6333,3133,5033,50123.600
01 mag 202433,0633,4333,0633,3533,35221.600
01 mag 20240.18 Dividendo
30 apr 202433,6933,6933,2733,3333,15111.300
29 apr 202433,5133,7433,5133,7233,5475.100
26 apr 202433,6033,7333,4533,4533,2780.800
25 apr 202433,5333,5933,2833,5033,32131.600
24 apr 202433,8633,9033,6633,8833,7084.500
23 apr 202433,4833,8833,4233,8833,70115.300
22 apr 202433,2733,4433,1833,4233,2454.000
19 apr 202433,0933,3333,0933,2533,0764.600
18 apr 202433,1833,2633,0433,1132,9367.900
17 apr 202433,0933,3933,0933,1532,9777.200
16 apr 202432,9033,1532,8632,9832,80381.000
15 apr 202433,6433,6633,0033,0032,8293.900
12 apr 202433,7933,8933,6333,6333,4544.900
11 apr 202434,1334,1333,6433,8333,65100.600
10 apr 202434,4634,4633,8234,0233,84123.600
09 apr 202434,7034,7034,5634,6234,4353.500
08 apr 202434,6834,6934,5734,5934,4046.600
05 apr 202434,6834,7834,6134,7034,5167.900
04 apr 202434,6334,7634,6234,7234,5388.300
03 apr 202434,3834,5934,2934,5734,3886.900
02 apr 202434,6034,6034,2934,4334,24360.200
01 apr 202434,6534,8334,4534,7434,55109.600
01 apr 20240.18 Dividendo
28 mar 202435,1535,2634,8634,8734,5082.300
27 mar 202435,0635,1734,9135,1734,8079.200
26 mar 202434,9935,0934,9034,9734,6063.100
25 mar 202435,2135,2134,9234,9734,6071.000
22 mar 202435,3235,3735,1135,1134,74180.700
21 mar 202435,1435,3735,1435,2734,90146.600
20 mar 202435,0935,1534,9635,1534,78103.100
19 mar 202434,8635,0434,8335,0334,6687.200
18 mar 202434,8234,9034,7034,8634,4969.500
15 mar 202434,8834,8834,6434,8134,44112.800
14 mar 202434,9934,9934,7534,7534,3872.200
13 mar 202434,9735,1234,9535,0234,6589.200
12 mar 202434,9735,0434,8535,0334,6691.200
11 mar 202435,0535,0534,9635,0034,6369.500
08 mar 202434,9935,0834,9535,0434,6776.700
07 mar 202434,9735,0234,9034,9734,6058.000
06 mar 202434,7434,9134,7034,8334,4656.900
05 mar 202434,5934,7334,5434,7334,3689.000
04 mar 202434,5834,7334,5434,5434,1885.300
01 mar 202434,7734,8134,5334,6434,2858.800
01 mar 20240.18 Dividendo
29 feb 202434,8535,0134,7134,9734,4295.400
28 feb 202434,6834,8434,6134,7234,1857.800
27 feb 202434,8834,8834,6834,7134,1773.400
26 feb 202434,7934,9234,7234,8534,31209.000
23 feb 202434,6134,9134,6134,8534,3152.000
22 feb 202434,5834,6534,5734,6134,0772.100
21 feb 202434,5734,7034,3734,4333,89182.000
20 feb 202434,4434,5934,4234,5233,9890.200
16 feb 202434,4534,4734,3634,4433,9069.200
15 feb 202434,4434,6034,3334,4833,94115.200
14 feb 202434,4234,4934,3334,3533,81112.000
13 feb 202434,5534,5534,2234,2633,72110.200
12 feb 202434,7634,8434,7434,7834,2499.400
09 feb 202434,5534,7834,5534,7334,19168.000
08 feb 202434,4734,6134,3934,6034,0684.100
07 feb 202434,5234,6234,4134,5333,99179.800
06 feb 202434,4634,5234,3734,4833,94152.800
05 feb 202434,6534,6534,3334,4033,86132.100
02 feb 202434,5734,8134,5734,7734,2372.700
01 feb 202434,6434,8734,4734,8434,30114.800
01 feb 20240.18 Dividendo
31 gen 202434,8934,8934,7534,8034,0894.600
30 gen 202434,7334,8834,7234,8834,16155.600
29 gen 202434,7534,7734,6434,7434,02120.000
26 gen 202434,6534,7334,5934,7033,98123.700
25 gen 202434,4234,6934,4134,6833,96106.800
24 gen 202434,3934,4234,2434,3733,66136.500
23 gen 202434,2734,3034,1734,2533,5486.900
22 gen 202434,1434,3034,1334,3033,59396.900
19 gen 202433,8234,1233,7034,1233,41153.300
18 gen 202433,9633,9633,6933,8433,14131.000
17 gen 202433,8833,9533,7933,8633,1674.000
16 gen 202434,0234,1033,8933,9233,22122.800
12 gen 202434,0934,1634,0134,1233,4187.400
11 gen 202433,8334,0833,8334,0133,3199.300
10 gen 202433,9734,1033,8733,8833,18393.000
09 gen 202433,7833,9833,7533,8733,17152.200
08 gen 202433,5733,8533,5733,8233,1299.600
05 gen 202433,5833,7433,4933,5432,85203.200
04 gen 202433,3833,6433,3833,5232,83162.100
03 gen 202433,3633,6533,2233,5632,86107.000
02 gen 202433,4733,5833,4233,5432,85168.000
29 dic 202333,7033,7733,4833,5232,83129.200
28 dic 202333,8233,9633,7233,7233,02139.000
27 dic 202333,8833,8933,7433,8933,19212.800
26 dic 202333,7333,8833,7033,7633,06268.300
22 dic 202333,8333,8333,6533,7333,03102.400
21 dic 202333,6133,8333,6033,7233,02155.500
20 dic 202333,5133,7633,5133,6032,90144.000
19 dic 202333,2733,5633,2733,5432,85193.100
18 dic 202333,5833,5833,2333,3932,70270.900
18 dic 20230.18 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...