Italia markets closed

VanEck Inflation Allocation ETF (RAAX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,42+0,24 (+0,88%)
In data: 03:04PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202427,0927,5027,2527,4227,4220.144
08 mag 202427,3027,3227,0927,1827,1813.000
07 mag 202427,3027,3427,2127,2327,236.800
06 mag 202427,1527,2827,0827,2227,2210.900
03 mag 202426,8126,9826,7126,9226,9215.100
02 mag 202426,7526,8826,6026,8126,817.900
01 mag 202426,8326,8526,5826,6526,6518.900
30 apr 202427,4127,4126,8226,8326,8311.400
29 apr 202427,3027,4127,2527,3627,36107.900
26 apr 202427,1827,2627,1327,2627,266.400
25 apr 202426,7327,3026,7327,0827,0816.100
24 apr 202426,9527,1126,9026,9526,9514.800
23 apr 202427,2427,2426,8026,9726,9713.800
22 apr 202427,2927,3026,8727,3027,3018.900
19 apr 202427,2627,3727,0727,1427,1412.400
18 apr 202427,0527,2227,0227,1927,198.400
17 apr 202427,2927,3026,9427,2127,2118.200
16 apr 202427,1227,3026,9127,1327,1317.600
15 apr 202427,3527,4627,2027,4327,4330.800
12 apr 202428,0528,0527,2427,3227,329.200
11 apr 202427,7227,9827,2527,9827,988.300
10 apr 202427,6827,6827,3227,5727,5714.500
09 apr 202427,9727,9727,6027,6827,6812.500
08 apr 202427,7827,7927,5227,7827,7844.800
05 apr 202427,3127,7227,3127,5527,5519.000
04 apr 202427,3027,6027,3027,3027,309.200
03 apr 202427,0127,5627,0127,4827,487.500
02 apr 202427,2127,3126,9827,1227,1224.400
01 apr 202427,1227,2626,9627,2627,2620.700
28 mar 202426,9527,1126,8127,1027,1015.800
27 mar 202426,7526,9326,5426,9326,9315.100
26 mar 202426,6926,6926,4826,5926,5916.500
25 mar 202426,3526,6926,3526,4526,4566.500
22 mar 202426,7426,8726,4026,6126,618.000
21 mar 202426,5026,8226,5026,7426,7414.900
20 mar 202426,2826,6826,2826,5026,50122.500
19 mar 202426,3826,5026,2826,2826,2810.800
18 mar 202426,4726,5026,2526,5026,5014.300
15 mar 202426,0726,4426,0726,2126,219.400
14 mar 202426,4926,4926,1126,1526,159.700
13 mar 202426,3926,5025,8626,5026,5047.000
12 mar 202426,0026,2025,9526,1126,118.600
11 mar 202425,9326,2625,9326,1026,1044.500
08 mar 202426,0626,2126,0526,1826,1813.200
07 mar 202425,9326,5025,9326,1226,1218.700
06 mar 202425,9926,0325,7825,9325,9320.200
05 mar 202425,7525,8125,6325,6925,6937.900
04 mar 202425,6925,7025,6025,6525,656.700
01 mar 202425,5025,6325,3625,5825,5823.300
29 feb 202425,0925,4625,0925,4625,4622.000
28 feb 202425,3425,3425,0225,0225,0227.200
27 feb 202425,3225,3925,2225,3925,399.600
26 feb 202425,0425,2924,8125,1225,1226.600
23 feb 202425,1325,2925,0025,0025,0014.500
22 feb 202425,1825,3025,0825,2225,2241.800
21 feb 202425,1325,3225,1025,2625,2639.800
20 feb 202425,2725,2724,9925,0525,0512.700
16 feb 202424,9925,4124,9925,4125,417.200
15 feb 202424,5425,0724,5425,0125,0113.300
14 feb 202424,6624,7924,4724,4724,4710.200
13 feb 202424,9324,9324,6024,7624,7639.000
12 feb 202424,7825,1124,7824,9724,9713.300
09 feb 202425,1525,1524,8224,9324,9310.900
08 feb 202424,8025,2624,8025,2625,2618.400
07 feb 202424,5925,1024,5924,8824,88642.000
06 feb 202424,5125,0424,5124,5924,5937.000
05 feb 202424,6424,8324,5924,6624,6628.500
02 feb 202425,2125,2124,7924,7924,7929.900
01 feb 202425,2025,2825,0625,1825,188.400
31 gen 202424,8925,3724,8925,0325,0318.700
30 gen 202425,0625,3024,9524,9524,9516.000
29 gen 202425,3325,5024,9925,5025,5020.900
26 gen 202425,1125,2624,8825,1625,1659.400
25 gen 202424,7825,0924,7824,9924,9914.800
24 gen 202424,9224,9224,7224,7224,72111.400
23 gen 202424,9324,9524,6824,9224,9243.600
22 gen 202424,7624,8524,7024,8024,8014.800
19 gen 202424,6324,7824,5324,7624,7627.600
18 gen 202424,5824,7424,5124,6924,6920.200
17 gen 202424,4224,7324,4224,5824,5811.300
16 gen 202425,2725,2724,7824,7824,7819.100
12 gen 202425,1025,3625,0725,1625,1621.900
11 gen 202424,8225,2024,8224,9424,9457.100
10 gen 202425,0025,1224,7824,8624,86336.300
09 gen 202425,3825,3825,0425,0525,0515.300
08 gen 202425,4425,5125,0325,5125,5138.500
05 gen 202425,4225,6025,2725,6025,6031.800
04 gen 202425,6725,6725,2725,3025,3025.200
03 gen 202425,6925,7025,2525,7025,7020.100
02 gen 202425,7025,7325,3925,7125,7153.900
29 dic 202325,7525,7525,4325,5425,5436.000
28 dic 202325,7625,8025,4525,5825,5846.900
27 dic 202326,1926,1925,5125,7925,7932.600
27 dic 20230.936 Dividendo
26 dic 202326,5526,7726,5326,7725,8316.300
22 dic 202326,4126,6726,3926,3925,4734.100
21 dic 202327,0127,0126,2426,3325,4145.000
20 dic 202326,5026,5326,1226,2225,3141.300
19 dic 202326,5026,5326,3626,5325,6027.200
18 dic 202326,3626,4726,1726,2725,3530.200
*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...