Italia markets closed

Global X Interest Rate Hedge ETF (RATE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,83+0,13 (+0,63%)
Alla chiusura: 03:01PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202420,7520,8320,7520,8320,831.764
16 mag 202420,6620,7020,6620,7020,701.200
15 mag 202420,5620,5820,5620,5720,571.400
14 mag 202421,0021,0020,9920,9920,991.000
13 mag 202421,1021,1021,1021,1021,10800
10 mag 202421,0521,0921,0521,0921,09400
09 mag 202421,1421,1420,9220,9220,92600
08 mag 202421,0821,1021,0821,1021,10100
07 mag 202420,8020,8620,8020,8620,864.200
06 mag 202420,9620,9620,9320,9320,93600
03 mag 202421,1521,1521,0521,0521,055.300
03 mag 20240.02 Dividendo
02 mag 202421,8021,8021,5021,5021,48600
01 mag 202421,8521,9121,6821,7121,695.200
30 apr 202421,8522,0321,8522,0322,011.000
29 apr 202421,8521,8521,7021,7021,68800
26 apr 202421,9021,9721,8521,9621,946.200
25 apr 202422,3422,3422,2122,2522,237.500
24 apr 202421,8521,9521,8421,8721,852.100
23 apr 202421,5521,6021,5121,6021,581.100
22 apr 202421,7921,8021,7021,7021,682.400
19 apr 202421,7221,7921,7221,7921,77400
18 apr 202421,7621,8321,7621,8321,81400
17 apr 202421,9321,9321,5121,5821,561.300
16 apr 202422,1722,1722,1022,1222,107.000
15 apr 202421,6621,9421,6621,7821,762.400
12 apr 202420,9320,9320,6920,8820,863.700
11 apr 202420,9321,3520,9321,2621,2420.300
10 apr 202420,2820,9120,2820,9120,895.800
09 apr 202419,7719,7919,7319,7319,711.200
08 apr 202420,1420,1420,0820,1320,11800
05 apr 202419,8719,9219,8019,9219,90400
04 apr 202419,6119,6119,4719,4719,452.500
03 apr 202420,0420,0719,7719,7719,75700
03 apr 20240.02 Dividendo
02 apr 202420,0520,0519,8619,8619,82900
01 apr 202419,7319,7319,7319,7319,69100
28 mar 202419,1619,1619,1119,1219,08600
27 mar 202419,0919,0919,0819,0819,05300
26 mar 202419,3619,3719,3619,3719,34200
25 mar 202419,5819,5819,5519,5519,51300
22 mar 202419,3419,3419,3419,3419,31100
21 mar 202419,6319,6319,6319,6319,59300
20 mar 202419,6419,6419,6419,6419,60100
19 mar 202419,8519,8519,8119,8119,77300
18 mar 202419,9919,9919,9919,9919,95200
15 mar 202419,8419,8719,8419,8719,83400
14 mar 202419,3919,7619,3919,7619,732.600
13 mar 202419,1019,1819,0719,1819,141.900
12 mar 202418,9718,9718,9718,9718,93100
11 mar 202418,7318,7818,7118,7818,74900
08 mar 202418,7618,7818,7318,7318,693.300
07 mar 202418,8918,8918,8318,8318,792.400
06 mar 202418,9418,9418,8318,8818,85700
05 mar 202419,0319,0319,0319,0319,00100
05 mar 20240.02 Dividendo
04 mar 202419,4719,4719,4519,4519,40500
01 mar 202419,5419,5419,2519,2519,201.400
29 feb 202419,5419,5419,4319,4719,411.100
28 feb 202419,5319,5319,5019,5019,44400
27 feb 202419,7219,7619,7219,7619,70800
26 feb 202419,6919,6919,6919,6919,63300
23 feb 202419,6219,6219,4619,5519,492.400
22 feb 202419,9719,9719,9719,9719,91200
21 feb 202419,6819,8819,6819,8819,82300
20 feb 202419,8219,8219,7519,7719,71700
16 feb 202419,9119,9519,9119,9519,90600
15 feb 202419,5619,6219,5619,5819,521.100
14 feb 202419,8419,8419,8119,8119,75300
13 feb 202419,5219,9619,5219,9619,90800
12 feb 202419,0219,1518,9418,9418,894.800
09 feb 202419,1119,1319,0319,0819,021.800
08 feb 202418,9919,0418,9919,0418,98800
07 feb 202418,6918,7718,6918,7718,71300
06 feb 202418,8318,8318,5718,5718,511.000
05 feb 202419,2619,3119,2019,3119,251.400
05 feb 20240.02 Dividendo
02 feb 202418,7118,7118,6518,6518,571.300
01 feb 202417,9617,9717,8017,8817,813.100
31 gen 202418,2818,2818,1518,1618,091.200
30 gen 202418,6618,8118,5118,5118,441.100
29 gen 202418,7418,7418,7418,7418,66400
26 gen 202419,2019,2019,1319,1319,061.800
25 gen 202419,2019,2019,0519,0518,982.100
24 gen 202419,5119,5619,5019,5019,431.300
23 gen 202419,1619,2019,1619,2019,12300
22 gen 202419,0019,0118,9419,0118,931.000
19 gen 202419,4319,4719,2919,2919,221.400
18 gen 202419,0219,2519,0119,2519,173.500
17 gen 202418,9818,9818,9518,9818,901.900
16 gen 202418,6118,8618,6118,8618,788.900
12 gen 202418,3918,3918,3618,3718,301.100
11 gen 202418,7018,8118,4818,4818,411.700
10 gen 202418,7218,8818,7218,8818,801.600
09 gen 202418,8018,8518,7518,8218,743.200
08 gen 202419,1119,1118,8018,9118,843.600
05 gen 202418,9519,0318,5419,0318,952.200
04 gen 202418,9019,0118,8318,9318,853.300
03 gen 202418,5818,5818,3718,3718,29800
02 gen 202418,4718,4718,4718,4718,40200
*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...