Yahoo

Mail

Italia markets open in 5 hours 7 minutes

Dow Jones
39.056,39
+172,13(+0,44%)
Nasdaq
16.302,76
-29,80(-0,18%)
Nikkei 225
38.290,96
+88,59(+0,23%)
EUR/USD
1,0750
-0,0001(-0,01%)
Bitcoin EUR
57.192,80
-1.026,03(-1,76%)
CMC Crypto 200
1.309,65
+14,98(+1,16%)

American Century Quality Convertible Securities ETF (QCON)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

42,34

-0,07

(-0,16%)

Alla chiusura: 11:01AM EDT

Periodo di tempo:

08 mag 2023 - 08 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mag 2024	42,35	42,35	42,31	42,34	42,34	1.000
07 mag 2024	42,52	42,52	42,40	42,41	42,41	900
06 mag 2024	42,40	42,45	42,40	42,45	42,45	2.100
03 mag 2024	42,20	42,20	42,12	42,18	42,18	3.400
02 mag 2024	41,69	41,78	41,69	41,78	41,78	2.400
01 mag 2024	41,59	41,65	41,59	41,63	41,63	1.100
01 mag 2024	0.092 Dividendo
30 apr 2024	41,78	41,78	41,78	41,78	41,69	300
29 apr 2024	41,96	41,96	41,87	41,90	41,81	2.000
26 apr 2024	41,90	41,90	41,83	41,83	41,74	1.400
25 apr 2024	41,79	41,85	41,64	41,85	41,76	2.800
24 apr 2024	41,99	41,99	41,84	41,94	41,85	2.200
23 apr 2024	41,85	41,87	41,84	41,87	41,78	3.000
22 apr 2024	41,27	41,42	41,27	41,42	41,33	1.200
19 apr 2024	41,34	41,34	41,20	41,24	41,15	2.800
18 apr 2024	41,52	41,52	41,34	41,34	41,25	500
17 apr 2024	41,53	41,53	41,39	41,39	41,29	2.500
16 apr 2024	41,37	41,47	41,37	41,40	41,31	1.000
15 apr 2024	42,15	42,15	41,45	41,45	41,36	2.600
12 apr 2024	42,15	42,15	41,87	41,87	41,78	400
11 apr 2024	42,19	42,31	42,19	42,31	42,21	1.100
10 apr 2024	42,22	42,32	42,20	42,21	42,12	2.600
09 apr 2024	42,45	42,47	42,45	42,47	42,37	500
08 apr 2024	42,46	42,51	42,43	42,43	42,33	1.200
05 apr 2024	42,28	42,44	42,28	42,38	42,29	5.000
04 apr 2024	42,61	42,61	42,18	42,21	42,12	2.500
03 apr 2024	42,44	42,50	42,38	42,47	42,38	10.900
02 apr 2024	42,26	42,33	42,26	42,31	42,21	2.700
01 apr 2024	42,54	42,64	42,54	42,58	42,49	500
28 mar 2024	42,81	42,81	42,79	42,79	42,70	600
27 mar 2024	42,63	42,75	42,62	42,75	42,66	2.300
26 mar 2024	42,61	42,64	42,54	42,54	42,45	1.600
25 mar 2024	42,62	42,62	42,49	42,49	42,39	3.300
22 mar 2024	42,56	42,56	42,53	42,55	42,46	2.800
21 mar 2024	42,65	42,67	42,65	42,65	42,55	3.400
20 mar 2024	42,24	42,40	42,22	42,40	42,30	900
19 mar 2024	41,95	42,19	41,95	42,13	42,04	3.300
18 mar 2024	42,03	42,04	42,03	42,03	41,94	1.700
15 mar 2024	41,93	41,93	41,87	41,87	41,78	700
14 mar 2024	42,12	42,14	42,02	42,05	41,96	1.600
13 mar 2024	42,25	42,25	42,19	42,19	42,10	800
12 mar 2024	42,11	42,16	41,94	42,04	41,95	9.000
11 mar 2024	41,89	41,94	41,83	41,92	41,83	35.400
08 mar 2024	42,28	42,28	41,91	41,91	41,82	30.300
07 mar 2024	42,07	42,07	41,98	42,02	41,93	24.700
06 mar 2024	41,94	41,98	41,82	41,82	41,73	9.100
05 mar 2024	42,04	42,06	41,88	41,90	41,81	14.500
04 mar 2024	42,15	42,20	42,14	42,15	42,06	29.000
01 mar 2024	42,06	42,21	42,06	42,19	42,10	34.300
29 feb 2024	42,39	42,39	41,92	42,25	42,16	251.400
28 feb 2024	42,06	42,17	42,04	42,17	42,08	7.900
27 feb 2024	42,11	42,16	42,11	42,16	42,07	1.400
26 feb 2024	41,80	42,09	41,80	42,03	41,94	2.900
23 feb 2024	41,85	42,01	41,85	42,00	41,91	1.400
22 feb 2024	41,82	41,86	41,81	41,85	41,76	4.200
21 feb 2024	41,58	41,58	41,46	41,54	41,45	1.500
20 feb 2024	41,99	42,34	41,99	42,19	42,10	29.000
16 feb 2024	42,48	42,48	42,31	42,39	42,30	1.400
15 feb 2024	42,41	42,50	42,36	42,50	42,41	1.800
14 feb 2024	42,24	42,35	42,24	42,35	42,25	2.000
13 feb 2024	42,15	42,25	42,05	42,13	42,04	2.800
12 feb 2024	42,58	42,69	42,54	42,54	42,45	2.900
09 feb 2024	42,37	42,59	42,37	42,58	42,49	2.300
08 feb 2024	42,24	42,39	42,24	42,35	42,26	7.000
07 feb 2024	42,09	42,15	42,09	42,10	42,00	7.100
06 feb 2024	41,81	41,96	41,81	41,95	41,86	8.700
05 feb 2024	41,71	41,85	41,71	41,80	41,71	2.600
02 feb 2024	41,99	42,04	41,92	42,04	41,95	2.600
01 feb 2024	41,83	42,05	41,77	42,04	41,95	7.200
01 feb 2024	0.048 Dividendo
31 gen 2024	42,05	42,09	41,91	41,91	41,77	900
30 gen 2024	42,16	42,20	42,09	42,19	42,05	4.100
29 gen 2024	41,90	42,18	41,90	42,18	42,04	23.000
26 gen 2024	41,89	42,01	41,87	41,91	41,77	42.100
25 gen 2024	41,87	41,98	41,79	41,94	41,79	216.500
24 gen 2024	42,00	42,00	41,73	41,74	41,60	5.300
23 gen 2024	41,99	41,99	41,93	41,93	41,79	400
22 gen 2024	42,01	42,01	41,99	41,99	41,85	1.000
19 gen 2024	41,54	41,72	41,47	41,72	41,58	2.500
18 gen 2024	41,45	41,53	41,33	41,48	41,34	5.100
17 gen 2024	41,26	41,36	41,26	41,36	41,22	500
16 gen 2024	41,55	41,56	41,43	41,47	41,33	800
12 gen 2024	41,56	41,58	41,53	41,53	41,39	1.700
11 gen 2024	41,29	41,41	41,29	41,41	41,27	900
10 gen 2024	41,29	41,39	41,28	41,39	41,25	3.400
09 gen 2024	41,22	41,30	41,22	41,30	41,16	300
08 gen 2024	41,08	41,23	41,08	41,23	41,09	900
05 gen 2024	40,92	40,92	40,92	40,92	40,78	200
04 gen 2024	41,04	41,07	40,94	40,94	40,80	600
03 gen 2024	41,12	41,12	41,02	41,02	40,88	1.800
02 gen 2024	41,44	41,50	41,25	41,31	41,17	6.700
29 dic 2023	41,91	41,91	41,69	41,69	41,56	1.500
28 dic 2023	41,85	41,86	41,85	41,86	41,72	400
27 dic 2023	41,86	41,86	41,79	41,84	41,70	900
26 dic 2023	41,63	41,78	41,63	41,78	41,64	2.900
22 dic 2023	41,68	41,78	41,68	41,68	41,54	11.600
21 dic 2023	41,45	41,50	41,36	41,50	41,36	1.800
20 dic 2023	41,59	41,65	41,36	41,36	41,22	2.100
19 dic 2023	41,60	41,65	41,60	41,65	41,51	1.400
18 dic 2023	41,45	41,52	41,45	41,48	41,34	7.400
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...

Dow Jones39.056,39+172,13(+0,44%)

Nasdaq 16.302,76-29,80(-0,18%)

Nikkei 22538.290,96+88,59(+0,23%)

EUR/USD1,0750-0,0001(-0,01%)

Bitcoin EUR57.192,80-1.026,03(-1,76%)

CMC Crypto 2001.309,65+14,98(+1,16%)

American Century Quality Convertible Securities ETF (QCON)

Dow Jones
39.056,39
+172,13(+0,44%)

Nasdaq
16.302,76
-29,80(-0,18%)

Nikkei 225
38.290,96
+88,59(+0,23%)

EUR/USD
1,0750
-0,0001(-0,01%)

Bitcoin EUR
57.192,80
-1.026,03(-1,76%)

CMC Crypto 200
1.309,65
+14,98(+1,16%)