Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.047,99 +295,20 (+0,48%)
Simplify Multi-Qis Alternative ETF (QIS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:56PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 25,18 | 25,46 | 25,18 | 25,26 | 25,26 | 9.300 |
| 13 giu 2024 | 25,17 | 25,28 | 25,15 | 25,27 | 25,27 | 3.600 |
| 12 giu 2024 | 25,19 | 25,34 | 25,15 | 25,26 | 25,26 | 16.300 |
| 11 giu 2024 | 25,35 | 25,54 | 25,24 | 25,54 | 25,54 | 6.400 |
| 10 giu 2024 | 25,32 | 25,33 | 25,20 | 25,30 | 25,30 | 10.000 |
| 07 giu 2024 | 25,28 | 25,43 | 25,27 | 25,28 | 25,28 | 3.000 |
| 06 giu 2024 | 25,25 | 25,48 | 25,10 | 25,25 | 25,25 | 13.600 |
| 05 giu 2024 | 25,25 | 25,42 | 25,15 | 25,15 | 25,15 | 5.100 |
| 04 giu 2024 | 25,35 | 25,52 | 25,34 | 25,34 | 25,34 | 4.400 |
| 03 giu 2024 | 25,27 | 25,60 | 25,27 | 25,41 | 25,41 | 4.000 |
| 31 mag 2024 | 25,46 | 25,62 | 25,40 | 25,45 | 25,45 | 9.200 |
| 30 mag 2024 | 25,59 | 25,73 | 25,54 | 25,58 | 25,58 | 7.300 |
| 29 mag 2024 | 25,61 | 25,77 | 25,44 | 25,58 | 25,58 | 4.800 |
| 28 mag 2024 | 25,58 | 25,72 | 25,40 | 25,63 | 25,63 | 11.400 |
| 24 mag 2024 | 25,44 | 25,62 | 25,43 | 25,62 | 25,62 | 6.700 |
| 23 mag 2024 | 25,56 | 25,68 | 25,45 | 25,46 | 25,46 | 9.000 |
| 22 mag 2024 | 25,57 | 25,69 | 25,41 | 25,56 | 25,56 | 5.500 |
| 21 mag 2024 | 25,57 | 25,69 | 25,42 | 25,51 | 25,51 | 7.100 |
| 20 mag 2024 | 25,60 | 25,67 | 25,47 | 25,54 | 25,54 | 8.400 |
| 17 mag 2024 | 25,41 | 25,51 | 25,27 | 25,43 | 25,43 | 5.900 |
| 16 mag 2024 | 25,41 | 25,56 | 25,40 | 25,44 | 25,44 | 2.600 |
| 15 mag 2024 | 25,41 | 25,54 | 25,37 | 25,40 | 25,40 | 2.000 |
| 14 mag 2024 | 25,42 | 25,45 | 25,26 | 25,40 | 25,40 | 2.600 |
| 13 mag 2024 | 25,42 | 25,59 | 25,30 | 25,43 | 25,43 | 4.900 |
| 10 mag 2024 | 25,51 | 25,62 | 25,27 | 25,45 | 25,45 | 2.600 |
| 09 mag 2024 | 25,50 | 25,57 | 25,40 | 25,41 | 25,41 | 1.600 |
| 08 mag 2024 | 25,22 | 25,54 | 25,22 | 25,36 | 25,36 | 5.500 |
| 07 mag 2024 | 25,55 | 25,61 | 25,40 | 25,44 | 25,44 | 18.600 |
| 06 mag 2024 | 25,40 | 25,55 | 25,40 | 25,51 | 25,51 | 1.800 |
| 03 mag 2024 | 25,44 | 25,62 | 25,32 | 25,44 | 25,44 | 4.500 |
| 02 mag 2024 | 25,35 | 25,66 | 25,35 | 25,41 | 25,41 | 1.900 |
| 01 mag 2024 | 25,50 | 25,67 | 25,33 | 25,50 | 25,50 | 10.900 |
| 30 apr 2024 | 25,50 | 25,68 | 25,45 | 25,54 | 25,54 | 6.700 |
| 29 apr 2024 | 25,69 | 25,69 | 25,34 | 25,51 | 25,51 | 8.200 |
| 26 apr 2024 | 25,40 | 25,56 | 25,29 | 25,45 | 25,45 | 3.300 |
| 25 apr 2024 | 25,34 | 25,63 | 25,33 | 25,62 | 25,62 | 4.800 |
| 24 apr 2024 | 25,34 | 25,54 | 25,22 | 25,35 | 25,35 | 3.200 |
| 23 apr 2024 | 25,48 | 25,49 | 25,20 | 25,30 | 25,30 | 1.800 |
| 22 apr 2024 | 25,31 | 25,49 | 25,19 | 25,30 | 25,30 | 6.000 |
| 19 apr 2024 | 25,30 | 25,48 | 25,18 | 25,29 | 25,29 | 5.400 |
| 18 apr 2024 | 25,28 | 25,65 | 25,17 | 25,29 | 25,29 | 9.900 |
| 17 apr 2024 | 25,30 | 25,59 | 25,16 | 25,34 | 25,34 | 19.700 |
| 16 apr 2024 | 25,30 | 25,50 | 25,30 | 25,40 | 25,40 | 12.000 |
| 15 apr 2024 | 25,31 | 25,53 | 25,27 | 25,46 | 25,46 | 9.200 |
| 12 apr 2024 | 25,51 | 25,66 | 25,35 | 25,52 | 25,52 | 7.200 |
| 11 apr 2024 | 25,22 | 25,55 | 25,22 | 25,34 | 25,34 | 7.900 |
| 10 apr 2024 | 25,53 | 25,58 | 25,23 | 25,37 | 25,37 | 10.500 |
| 09 apr 2024 | 25,18 | 25,49 | 25,11 | 25,29 | 25,29 | 4.100 |
| 08 apr 2024 | 25,23 | 25,33 | 24,76 | 25,19 | 25,19 | 20.100 |
| 05 apr 2024 | 25,24 | 25,43 | 25,20 | 25,21 | 25,21 | 6.400 |
| 04 apr 2024 | 25,28 | 25,50 | 25,23 | 25,36 | 25,36 | 4.400 |
| 03 apr 2024 | 25,40 | 25,55 | 25,34 | 25,53 | 25,53 | 6.800 |
| 02 apr 2024 | 25,29 | 25,51 | 25,29 | 25,41 | 25,41 | 7.900 |
| 01 apr 2024 | 25,35 | 25,50 | 25,28 | 25,39 | 25,39 | 4.700 |
| 28 mar 2024 | 25,29 | 25,49 | 25,29 | 25,38 | 25,38 | 16.900 |
| 27 mar 2024 | 25,30 | 25,40 | 25,17 | 25,39 | 25,39 | 7.700 |
| 26 mar 2024 | 25,27 | 25,43 | 25,11 | 25,34 | 25,34 | 1.800 |
| 25 mar 2024 | 25,41 | 25,41 | 25,08 | 25,25 | 25,25 | 3.400 |
| 22 mar 2024 | 25,32 | 25,37 | 25,11 | 25,22 | 25,22 | 4.600 |
| 21 mar 2024 | 25,39 | 25,39 | 25,20 | 25,30 | 25,30 | 1.600 |
| 20 mar 2024 | 25,41 | 25,41 | 25,30 | 25,30 | 25,30 | 2.200 |
| 19 mar 2024 | 25,20 | 26,55 | 25,14 | 25,28 | 25,28 | 6.200 |
| 18 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | 900 |
| 15 mar 2024 | 25,15 | 25,35 | 25,03 | 25,33 | 25,33 | 4.000 |
| 14 mar 2024 | 25,12 | 25,52 | 25,05 | 25,22 | 25,22 | 10.400 |
| 13 mar 2024 | 25,21 | 25,27 | 24,94 | 25,09 | 25,09 | 9.100 |
| 12 mar 2024 | 24,90 | 25,03 | 24,90 | 25,03 | 25,03 | 2.100 |
| 11 mar 2024 | 25,02 | 25,23 | 25,02 | 25,23 | 25,23 | 3.000 |
| 08 mar 2024 | 25,01 | 25,19 | 24,89 | 25,03 | 25,03 | 17.400 |
| 07 mar 2024 | 25,01 | 25,11 | 24,92 | 24,92 | 24,92 | 11.800 |
| 06 mar 2024 | 25,13 | 25,17 | 24,85 | 25,02 | 25,02 | 11.800 |
| 05 mar 2024 | 25,25 | 25,25 | 25,07 | 25,08 | 25,08 | 8.000 |
| 04 mar 2024 | 24,93 | 25,23 | 24,86 | 25,08 | 25,08 | 11.900 |
| 01 mar 2024 | 24,90 | 25,10 | 24,86 | 24,93 | 24,93 | 4.200 |
| 29 feb 2024 | 25,11 | 25,15 | 24,89 | 25,03 | 25,03 | 3.500 |
| 28 feb 2024 | 25,08 | 25,17 | 25,00 | 25,17 | 25,17 | 2.300 |
| 27 feb 2024 | 25,00 | 25,18 | 24,89 | 25,00 | 25,00 | 17.500 |
| 26 feb 2024 | 24,96 | 25,00 | 24,84 | 24,97 | 24,97 | 1.500 |
| 23 feb 2024 | 24,92 | 25,10 | 24,85 | 24,96 | 24,96 | 11.700 |
| 22 feb 2024 | 24,94 | 24,94 | 24,81 | 24,90 | 24,90 | 4.400 |
| 21 feb 2024 | 24,90 | 24,95 | 24,90 | 24,94 | 24,94 | 3.300 |
| 20 feb 2024 | 24,91 | 24,98 | 24,90 | 24,90 | 24,90 | 1.800 |
| 16 feb 2024 | 24,85 | 24,94 | 24,85 | 24,89 | 24,89 | 6.700 |
| 15 feb 2024 | 24,84 | 24,90 | 24,79 | 24,90 | 24,90 | 4.200 |
| 14 feb 2024 | 24,77 | 24,96 | 24,77 | 24,89 | 24,89 | 1.600 |
| 13 feb 2024 | 25,11 | 25,21 | 24,92 | 25,05 | 25,05 | 6.800 |
| 12 feb 2024 | 25,05 | 25,15 | 24,92 | 24,98 | 24,98 | 7.400 |
| 09 feb 2024 | 25,02 | 25,13 | 24,79 | 25,12 | 25,12 | 3.400 |
| 08 feb 2024 | 25,10 | 25,11 | 24,76 | 25,09 | 25,09 | 8.600 |
| 07 feb 2024 | 24,85 | 25,13 | 24,85 | 24,99 | 24,99 | 3.800 |
| 06 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | 300 |
| 05 feb 2024 | 24,89 | 24,95 | 24,77 | 24,95 | 24,95 | 6.800 |
| 02 feb 2024 | 24,98 | 24,98 | 24,63 | 24,63 | 24,63 | 23.400 |
| 01 feb 2024 | 24,95 | 24,98 | 24,68 | 24,86 | 24,86 | 8.500 |
| 31 gen 2024 | 24,95 | 24,96 | 24,76 | 24,93 | 24,93 | 5.700 |
| 30 gen 2024 | 24,85 | 25,07 | 24,77 | 25,07 | 25,07 | 29.600 |
| 29 gen 2024 | 24,90 | 25,00 | 24,85 | 24,85 | 24,85 | 14.200 |
| 26 gen 2024 | 24,83 | 25,00 | 24,73 | 24,81 | 24,81 | 7.700 |
| 25 gen 2024 | 24,79 | 24,90 | 24,67 | 24,83 | 24,83 | 39.800 |
| 24 gen 2024 | 24,82 | 24,82 | 24,80 | 24,80 | 24,80 | 2.400 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.