Italia markets close in 1 hour 17 minutes

Xtrackers Russell 1000 US QARP ETF (QARP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,700,00 (0,00%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202448,5648,7048,5648,7048,70453
21 mag 202448,7048,7548,6848,7148,716.200
20 mag 202448,7948,9448,7748,8848,884.800
17 mag 202448,7548,7848,6648,7848,784.600
16 mag 202448,6848,8548,6848,7248,7218.300
15 mag 202448,4548,7248,4548,7248,722.700
14 mag 202448,1248,2248,0648,2248,225.000
13 mag 202448,1348,2148,0648,0648,064.800
10 mag 202448,0748,1348,0648,1348,131.200
09 mag 202447,8548,1247,8548,1248,121.700
08 mag 202447,6247,6847,6247,6847,681.800
07 mag 202447,7447,7847,7047,7347,732.700
06 mag 202447,4447,5747,3947,5747,573.500
03 mag 202447,2147,2147,0747,0947,095.300
02 mag 202446,5346,7346,4646,6646,663.300
01 mag 202446,4946,5146,2946,2946,291.800
30 apr 202447,1247,1346,5246,5246,521.900
29 apr 202447,3047,3047,1447,2747,271.700
26 apr 202447,1947,3247,1947,2047,205.200
25 apr 202446,5046,9346,4146,8546,854.100
24 apr 202447,3747,3747,1047,3347,336.300
23 apr 202447,2547,2647,2047,2147,213.000
22 apr 202446,6547,0546,6446,8146,814.400
19 apr 202446,6546,7046,4746,5646,561.300
18 apr 202446,8847,0346,6946,6946,6914.800
17 apr 202446,8446,9046,8246,9046,902.500
16 apr 202447,1647,2447,1147,1147,111.900
15 apr 202447,7047,7047,1747,1747,171.900
12 apr 202448,2148,2147,7347,7347,732.100
11 apr 202448,0048,4948,0048,4448,443.400
10 apr 202448,1948,2448,1348,1348,131.200
09 apr 202448,7148,7148,2948,6048,601.000
08 apr 202448,5648,6548,5248,5248,522.400
05 apr 202448,4748,4848,4748,4748,471.600
04 apr 202448,8348,8348,0748,0748,073.400
03 apr 202448,6248,6248,4148,5548,551.600
02 apr 202448,3748,4748,3348,4748,471.800
01 apr 202448,7948,8148,7048,7048,704.800
28 mar 202448,7248,8448,7248,8148,812.100
27 mar 202448,4448,7348,4448,7348,731.800
26 mar 202448,5748,5748,1848,1848,1823.200
25 mar 202448,4148,4948,4148,4948,491.300
22 mar 202448,6848,6848,5348,5848,581.200
21 mar 202448,7448,8248,6248,6248,625.600
20 mar 202448,1748,5448,0748,4848,485.300
19 mar 202447,8648,1047,7648,1048,108.100
18 mar 202447,8147,9247,8047,8947,893.700
15 mar 202447,4747,6147,4747,4947,491.600
15 mar 20240.171 Dividendo
14 mar 202448,0748,0747,7547,9947,822.600
13 mar 202447,9848,0747,9247,9647,795.400
12 mar 202447,6947,9547,5147,9547,785.500
11 mar 202447,3547,5947,3547,5947,421.600
08 mar 202447,6347,7947,4947,4947,322.900
07 mar 202447,6547,7847,6347,6347,465.400
06 mar 202447,2447,3647,2447,2647,091.400
05 mar 202447,1447,1447,0047,0046,831.600
04 mar 202447,4947,5147,3847,4347,262.700
01 mar 202447,4247,6147,4247,5247,353.200
29 feb 202447,0447,3147,0447,3147,141.400
28 feb 202447,0647,2047,0647,1646,993.500
27 feb 202447,2247,2747,1247,2747,101.400
26 feb 202447,1947,2147,1147,1646,992.100
23 feb 202447,2647,2747,1147,1146,941.400
22 feb 202446,8847,2446,8847,2247,053.000
21 feb 202446,2646,4546,2646,4546,291.000
20 feb 202446,3846,3846,1746,1946,037.200
16 feb 202446,6646,7446,4846,5446,372.600
15 feb 202446,4046,7046,4046,6846,511.700
14 feb 202446,0946,2846,0746,2746,101.800
13 feb 202446,0346,1145,7045,8945,735.700
12 feb 202446,6246,6446,6246,6446,47700
09 feb 202446,4646,5846,4646,5246,353.900
08 feb 202446,3746,5246,3046,5246,355.300
07 feb 202446,1946,4146,1946,3546,191.000
06 feb 202445,9645,9645,8945,9645,802.100
05 feb 202445,7245,9745,7245,8845,723.200
02 feb 202445,7146,2445,7146,1646,006.900
01 feb 202445,3745,5845,2545,5645,406.400
31 gen 202445,6245,6345,1845,1945,039.400
30 gen 202445,7645,8745,7645,7845,62294.300
29 gen 202445,5445,7945,4945,7645,6014.100
26 gen 202445,5045,5145,5045,5145,351.000
25 gen 202445,4945,5245,3545,5145,351.400
24 gen 202445,4945,5245,2545,2545,092.700
23 gen 202445,2845,3145,1545,2145,055.600
22 gen 202445,2845,2945,1545,2845,122.900
19 gen 202444,7545,1144,7545,1144,951.100
18 gen 202444,3944,6544,3744,6544,491.800
17 gen 202444,2544,3144,2344,3144,151.100
16 gen 202444,5844,6444,4844,5144,352.100
12 gen 202444,7144,9044,6244,8144,6511.800
11 gen 202444,7144,7144,6044,6744,519.100
10 gen 202444,5844,7044,5544,6644,504.000
09 gen 202444,3344,5144,3244,5044,3416.700
08 gen 202444,1544,6444,1344,5744,419.900
05 gen 202444,0544,3244,0544,1043,943.600
04 gen 202444,2244,3344,0844,0843,927.400
03 gen 202444,3344,4744,2944,2944,134.200
02 gen 202444,5344,6744,4244,5844,429.500
*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...