Italia markets closed

Principal Value ETF (PY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,96-0,07 (-0,14%)
In data: 01:22PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202446,0346,1045,9645,9645,962.166
20 mag 202446,2446,2946,0146,0346,0310.200
17 mag 202445,9946,1745,9946,1546,158.400
16 mag 202446,1746,2146,0246,0746,077.900
15 mag 202446,0046,1545,9946,1546,156.000
14 mag 202445,7045,7845,5845,7845,785.000
13 mag 202445,7245,7345,5345,5345,535.200
10 mag 202445,5945,5945,4845,5245,524.000
09 mag 202445,3745,4745,2845,4445,445.300
08 mag 202445,1045,1545,0645,0845,083.500
07 mag 202445,2745,2745,0745,0745,072.500
06 mag 202444,9644,9844,8744,9644,969.300
03 mag 202444,7144,7244,5644,6744,679.500
02 mag 202444,0044,2743,9844,2144,2110.700
01 mag 202443,9344,2343,9343,9443,946.600
30 apr 202444,7344,7844,2144,2444,249.300
29 apr 202444,9545,0244,8544,9744,974.800
26 apr 202444,8244,8544,7344,7344,731.200
25 apr 202444,5744,7844,4244,7044,705.700
24 apr 202444,8044,9444,6844,9344,933.200
23 apr 202444,6944,9344,6944,8244,8213.600
22 apr 202444,3944,8344,3944,5944,592.400
19 apr 202444,2644,2844,0944,2144,213.100
18 apr 202444,2544,3443,9443,9643,962.100
17 apr 202443,8444,0643,8443,9943,991.500
16 apr 202444,1944,3544,0744,1944,1911.200
15 apr 202445,3845,3844,5044,5044,508.100
12 apr 202445,1445,1444,7844,8344,831.600
11 apr 202445,1745,4845,1045,4445,445.800
10 apr 202445,6845,6845,3445,3445,345.900
09 apr 202446,0646,1846,0046,1846,182.700
08 apr 202446,2346,2646,0546,0546,053.500
05 apr 202445,6846,0045,6845,9445,942.900
04 apr 202446,5346,5345,7045,7045,7010.500
03 apr 202446,1546,1646,0746,0746,0756.800
02 apr 202446,3246,3245,8745,9745,9714.000
01 apr 202446,0746,4446,0746,3246,323.800
01 apr 20240.288 Dividendo
28 mar 202446,7246,9346,7246,8746,583.300
27 mar 202446,2946,5946,2546,5946,305.600
26 mar 202446,1646,1645,8745,8745,593.000
25 mar 202446,2546,2546,0046,0045,722.500
22 mar 202446,4846,4846,1746,1745,896.700
21 mar 202446,6246,6246,4646,4646,173.500
20 mar 202445,8546,2445,7746,1645,885.600
19 mar 202445,5645,8445,5445,8445,562.900
18 mar 202445,6145,6145,4645,4645,182.800
15 mar 202445,4245,5145,3845,4245,156.700
14 mar 202445,5645,5645,3045,4645,186.600
13 mar 202445,8445,8845,7145,7145,435.800
12 mar 202445,6945,7945,5745,6945,415.200
11 mar 202445,2945,5645,2445,5645,285.200
08 mar 202445,6145,6145,4245,4245,154.700
07 mar 202445,4045,5145,3945,4745,192.500
06 mar 202445,0445,1945,0445,0544,771.700
05 mar 202445,0645,1444,7144,8544,578.900
04 mar 202445,0045,1244,9745,0144,735.100
01 mar 202444,6644,9844,6644,9744,696.100
29 feb 202444,6944,7144,5644,6944,424.700
28 feb 202444,4144,5844,4044,4944,224.600
27 feb 202444,4644,5244,4044,5244,254.200
26 feb 202444,5244,5244,3144,3544,084.000
23 feb 202444,4844,6044,4744,5344,2615.100
22 feb 202444,1744,4844,1644,4544,184.100
21 feb 202443,7944,0143,7944,0143,747.100
20 feb 202443,7143,9043,7143,8543,589.300
16 feb 202443,9944,0843,9043,9043,633.400
15 feb 202443,7244,0143,7244,0143,742.800
14 feb 202443,3443,4643,2243,4643,192.600
13 feb 202443,3843,3842,9043,1442,873.600
12 feb 202443,6644,0743,6643,9043,635.200
09 feb 202443,6643,7343,5543,7243,454.000
08 feb 202443,5243,6543,5143,6143,344.100
07 feb 202443,4043,4743,3643,4743,202.600
06 feb 202443,2743,3943,2743,3243,063.300
05 feb 202443,1943,2643,0643,1142,853.200
02 feb 202443,1343,6243,1343,4843,2145.100
01 feb 202442,9943,4842,9543,4243,166.800
31 gen 202443,6943,7443,2843,2843,025.400
30 gen 202443,7643,9243,7643,8643,594.100
29 gen 202443,6543,8443,5243,8443,577.700
26 gen 202443,7843,7843,6743,6843,429.000
25 gen 202443,5043,6543,4543,6543,392.700
24 gen 202443,5943,6443,3443,3543,086.500
23 gen 202443,5643,5643,2943,4543,186.200
22 gen 202443,3943,4543,3843,4443,175.200
19 gen 202442,8543,2442,7543,1842,9112.200
18 gen 202442,3242,6742,3242,6542,395.400
17 gen 202442,5242,7042,3242,4842,224.300
16 gen 202442,8242,8242,6942,7642,503.400
12 gen 202443,4643,4642,9643,0842,825.400
11 gen 202443,0643,0942,8043,0842,826.000
10 gen 202443,0343,2343,0343,1442,877.500
09 gen 202443,1143,1943,0543,1142,842.800
08 gen 202442,9243,3742,9243,3743,113.400
05 gen 202443,1843,1842,9043,0042,733.000
04 gen 202443,1543,1642,8442,8442,573.600
03 gen 202442,9043,1342,9042,9542,693.300
02 gen 202443,3743,5643,2943,4143,143.600
29 dic 202343,5243,5243,3243,3743,113.300
*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...