Italia markets closed

American Century Quality Diversified International ETF (QINT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,51+0,29 (+0,59%)
Alla chiusura: 01:05PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202449,2449,5149,2449,5149,514.500
03 lug 202449,0649,2649,0649,2249,224.100
02 lug 202448,4948,7248,4648,7248,7218.700
01 lug 202448,8548,8648,5348,6248,623.100
28 giu 202448,7148,7148,3948,5148,51147.600
27 giu 202448,6648,7548,4648,5748,572.100
26 giu 202448,4748,5748,3948,5548,5536.800
25 giu 202448,7448,9148,6348,8648,868.800
24 giu 202448,8148,9448,8148,8348,832.700
24 giu 20241.033 Dividendo
21 giu 202449,4749,4949,3149,4448,415.000
20 giu 202449,6549,8449,6549,7948,757.500
18 giu 202449,5849,7549,5649,6948,653.300
17 giu 202449,1149,4949,0949,4348,4015.600
14 giu 202449,3349,3349,1649,3048,27596.500
13 giu 202450,2650,2649,7549,8948,853.500
12 giu 202450,7250,8950,4650,5649,506.300
11 giu 202450,0850,0849,8649,9948,958.900
10 giu 202450,2450,5250,1350,5249,46360.600
07 giu 202450,6750,7150,4650,4849,433.800
06 giu 202450,9150,9750,8250,9749,91354.500
05 giu 202450,9450,9450,6150,8649,802.800
04 giu 202450,7750,7750,4950,6649,604.500
03 giu 202450,9050,9350,6850,8649,8013.700
31 mag 202450,4650,7250,4350,7249,666.400
30 mag 202450,2950,4150,2650,2949,2430.300
29 mag 202450,1150,1149,8849,8948,852.600
28 mag 202450,6550,7950,6050,6749,616.400
24 mag 202450,5650,7250,5650,6849,62207.600
23 mag 202450,5650,6450,2450,2449,192.500
22 mag 202450,5650,6150,4550,4949,442.000
21 mag 202450,9751,0050,9050,9749,915.000
20 mag 202451,0551,1251,0151,0149,944.500
17 mag 202450,8451,0150,8450,9249,8613.000
16 mag 202450,9850,9850,8150,8349,778.200
15 mag 202450,7451,0150,7451,0149,944.000
14 mag 202450,3550,5450,3250,5449,4810.100
13 mag 202450,3150,3150,1350,1649,119.300
10 mag 202450,0950,1050,0350,0749,025.100
09 mag 202449,8949,9049,8049,9048,866.000
08 mag 202449,4949,6349,4949,6048,567.700
07 mag 202449,7349,8049,6549,6848,6413.300
06 mag 202449,5749,7349,5749,7248,684.900
03 mag 202449,3249,4049,1249,4048,375.500
02 mag 202448,5948,9848,5948,9447,929.300
01 mag 202448,1548,6248,0848,2247,217.300
30 apr 202448,7148,7148,2948,2947,288.800
29 apr 202448,8848,9648,8148,9347,916.600
26 apr 202448,4748,7048,4748,6647,647.600
25 apr 202447,9548,3147,9548,3147,304.100
24 apr 202448,6748,6748,4248,6047,589.200
23 apr 202448,3948,7248,3948,6947,677.700
22 apr 202447,8848,3047,8548,1347,126.500
19 apr 202447,7147,7747,4947,6246,633.800
18 apr 202447,7147,8347,5947,5946,602.800
17 apr 202447,8547,8847,5647,6646,6644.700
16 apr 202447,6047,7347,5547,5846,5934.900
15 apr 202448,6148,6148,0048,0347,032.900
12 apr 202448,6348,6448,1748,1847,1718.300
11 apr 202448,5249,0848,5249,0548,035.200
10 apr 202448,8548,9248,6948,8947,874.400
09 apr 202449,5749,5749,2949,4748,446.400
08 apr 202449,6049,6049,5349,5348,503.500
05 apr 202449,0749,3349,0749,2748,242.700
04 apr 202449,7849,7849,0849,1748,1412.700
03 apr 202449,4049,5449,3549,5048,476.700
02 apr 202449,2249,2249,0349,1948,1621.700
01 apr 202449,5949,5949,4249,4248,399.900
28 mar 202449,7449,7749,6849,6848,646.300
27 mar 202449,7349,7949,6149,7648,726.200
26 mar 202449,7349,7349,5349,5348,5015.100
25 mar 202449,5349,5349,4049,4148,3815.700
22 mar 202449,4749,4749,3749,4348,405.200
21 mar 202449,5849,6449,5449,5648,525.900
20 mar 202449,0349,7049,0349,6948,654.400
19 mar 202448,9949,2448,9949,2148,1810.000
18 mar 202449,1049,1049,0049,0047,9811.300
15 mar 202449,0849,0848,8448,9847,964.400
14 mar 202449,3049,3048,7348,8647,844.300
13 mar 202449,1849,2749,1049,2148,1816.600
12 mar 202449,0349,2649,0249,2648,235.900
11 mar 202448,7748,7948,6248,7947,774.100
08 mar 202449,4549,4548,9749,1148,084.700
07 mar 202449,1649,3649,1449,3048,278.400
06 mar 202448,8448,9748,8048,8647,8434.300
05 mar 202448,4748,4748,2748,3347,325.400
04 mar 202448,4348,4648,3748,3847,375.700
01 mar 202448,2248,5948,1648,5747,565.500
29 feb 202448,2048,2648,1048,1747,165.300
28 feb 202448,0548,0547,9447,9546,9554.200
27 feb 202448,1448,2748,1448,2247,213.500
26 feb 202448,1548,2148,0448,1847,1713.200
23 feb 202448,1448,2348,1148,1747,163.000
22 feb 202447,9748,1647,9348,1247,1119.600
21 feb 202447,3947,4847,3447,4846,498.000
20 feb 202447,7247,7247,5247,5846,599.400
16 feb 202447,3747,5547,3047,4146,425.400
15 feb 202447,2247,3947,1247,3946,403.300
14 feb 202446,5546,7046,5446,7045,724.800
13 feb 202446,3546,3545,9246,0945,1310.300
*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...