Italia markets close in 5 hours 33 minutes
FTSE MIB
34.297,85 +191,84 (+0,56%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,90 +0,02 (+0,02%) Bitcoin EUR
50.306,93 -2.937,33 (-5,52%)
First Trust Bloomberg Shareholder Yield ETF (RNLC)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:09PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 37,93 | 37,99 | 37,93 | 37,99 | 37,99 | 344 |
| 02 lug 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | 4 |
| 01 lug 2024 | 38,09 | 38,09 | 37,84 | 37,84 | 37,84 | 185 |
| 28 giu 2024 | 38,02 | 38,02 | 37,89 | 37,89 | 37,89 | 359 |
| 27 giu 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | 3 |
| 27 giu 2024 | 0.2007 Dividendo | |||||
| 26 giu 2024 | 38,18 | 38,26 | 38,18 | 38,26 | 38,06 | 198 |
| 25 giu 2024 | 38,49 | 38,49 | 38,41 | 38,46 | 38,26 | 3.171 |
| 24 giu 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,46 | 3 |
| 21 giu 2024 | 38,55 | 38,58 | 38,52 | 38,58 | 38,38 | 573 |
| 20 giu 2024 | 38,50 | 38,61 | 38,46 | 38,57 | 38,37 | 1.010 |
| 18 giu 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,16 | 73 |
| 17 giu 2024 | 37,91 | 38,14 | 37,91 | 38,14 | 37,94 | 893 |
| 14 giu 2024 | 37,62 | 37,68 | 37,55 | 37,68 | 37,48 | 2.221 |
| 13 giu 2024 | 37,84 | 37,90 | 37,82 | 37,90 | 37,70 | 1.316 |
| 12 giu 2024 | 38,00 | 38,01 | 37,94 | 37,94 | 37,74 | 653 |
| 11 giu 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,66 | 13 |
| 10 giu 2024 | 37,83 | 37,99 | 37,83 | 37,99 | 37,79 | 634 |
| 07 giu 2024 | 38,09 | 38,09 | 37,92 | 37,92 | 37,72 | 1.200 |
| 06 giu 2024 | 37,84 | 37,94 | 37,84 | 37,94 | 37,74 | 259 |
| 05 giu 2024 | 37,75 | 37,96 | 37,75 | 37,96 | 37,76 | 155 |
| 04 giu 2024 | 37,76 | 37,80 | 37,69 | 37,80 | 37,61 | 252 |
| 03 giu 2024 | 38,21 | 38,21 | 37,77 | 37,83 | 37,63 | 624 |
| 31 mag 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,04 | 64 |
| 30 mag 2024 | 38,06 | 38,27 | 38,06 | 38,21 | 38,01 | 1.051 |
| 29 mag 2024 | 37,75 | 37,85 | 37,75 | 37,82 | 37,62 | 377 |
| 28 mag 2024 | 38,30 | 38,30 | 37,99 | 37,99 | 37,79 | 447 |
| 24 mag 2024 | 38,20 | 38,20 | 38,18 | 38,18 | 37,98 | 118 |
| 23 mag 2024 | 38,33 | 38,33 | 37,97 | 37,97 | 37,77 | 495 |
| 22 mag 2024 | 38,27 | 38,36 | 38,27 | 38,36 | 38,15 | 589 |
| 21 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,20 | 10 |
| 20 mag 2024 | 38,59 | 38,60 | 38,41 | 38,45 | 38,25 | 3.061 |
| 17 mag 2024 | 38,41 | 38,58 | 38,41 | 38,57 | 38,37 | 671 |
| 16 mag 2024 | 38,43 | 38,47 | 38,43 | 38,47 | 38,26 | 204 |
| 15 mag 2024 | 38,40 | 38,44 | 38,40 | 38,44 | 38,24 | 2.347 |
| 14 mag 2024 | 38,01 | 38,07 | 38,01 | 38,07 | 37,87 | 3.330 |
| 13 mag 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,69 | 149 |
| 10 mag 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 37,82 | 22 |
| 09 mag 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,57 | 75 |
| 08 mag 2024 | 37,47 | 37,52 | 37,47 | 37,52 | 37,32 | 437 |
| 07 mag 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,17 | 23 |
| 06 mag 2024 | 37,13 | 37,20 | 37,13 | 37,20 | 37,01 | 4.018 |
| 03 mag 2024 | 36,72 | 36,95 | 36,70 | 36,92 | 36,73 | 4.151 |
| 02 mag 2024 | 36,60 | 36,74 | 36,56 | 36,74 | 36,54 | 903 |
| 01 mag 2024 | 36,54 | 36,59 | 36,54 | 36,59 | 36,40 | 621 |
| 30 apr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,46 | 109 |
| 29 apr 2024 | 36,95 | 37,00 | 36,88 | 37,00 | 36,80 | 2.877 |
| 26 apr 2024 | 36,80 | 36,85 | 36,80 | 36,82 | 36,62 | 613 |
| 25 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,64 | 6 |
| 24 apr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,73 | 6 |
| 23 apr 2024 | 36,91 | 37,01 | 36,79 | 36,91 | 36,72 | 1.998 |
| 22 apr 2024 | 36,65 | 36,73 | 36,65 | 36,73 | 36,53 | 139 |
| 19 apr 2024 | 36,42 | 36,53 | 36,42 | 36,49 | 36,30 | 708 |
| 18 apr 2024 | 36,31 | 36,31 | 36,17 | 36,23 | 36,04 | 2.748 |
| 17 apr 2024 | 36,08 | 36,12 | 36,03 | 36,12 | 35,93 | 1.376 |
| 16 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,11 | 78 |
| 15 apr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,21 | 11 |
| 12 apr 2024 | 36,94 | 36,94 | 36,58 | 36,58 | 36,39 | 242 |
| 11 apr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,86 | 2 |
| 10 apr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,00 | 5 |
| 09 apr 2024 | 37,49 | 37,59 | 37,49 | 37,59 | 37,39 | 145 |
| 08 apr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,40 | 49 |
| 05 apr 2024 | 37,36 | 37,56 | 37,36 | 37,56 | 37,37 | 1.065 |
| 04 apr 2024 | 37,80 | 37,80 | 37,31 | 37,31 | 37,12 | 1.203 |
| 03 apr 2024 | 37,64 | 37,74 | 37,60 | 37,64 | 37,44 | 13.032 |
| 02 apr 2024 | 37,58 | 37,65 | 37,58 | 37,65 | 37,45 | 538 |
| 01 apr 2024 | 37,95 | 38,00 | 37,95 | 38,00 | 37,80 | 837 |
| 28 mar 2024 | 38,12 | 38,21 | 38,06 | 38,21 | 38,01 | 543 |
| 27 mar 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,73 | 19 |
| 26 mar 2024 | 37,57 | 37,57 | 37,46 | 37,46 | 37,27 | 429 |
| 25 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,42 | 44 |
| 22 mar 2024 | 37,77 | 37,77 | 37,74 | 37,74 | 37,55 | 184 |
| 21 mar 2024 | 37,78 | 37,86 | 37,78 | 37,86 | 37,66 | 1.558 |
| 21 mar 2024 | 0.0832 Dividendo | |||||
| 20 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,41 | 74 |
| 19 mar 2024 | 37,15 | 37,38 | 37,15 | 37,38 | 37,10 | 1.425 |
| 18 mar 2024 | 37,24 | 37,33 | 37,20 | 37,20 | 36,92 | 2.733 |
| 15 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 36,90 | 1 |
| 14 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 36,94 | 2 |
| 13 mar 2024 | 37,53 | 37,53 | 37,46 | 37,46 | 37,18 | 258 |
| 12 mar 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,13 | 32 |
| 11 mar 2024 | 36,82 | 37,20 | 36,82 | 37,20 | 36,92 | 210 |
| 08 mar 2024 | 37,13 | 37,13 | 36,98 | 37,00 | 36,73 | 4.849 |
| 07 mar 2024 | 37,09 | 37,13 | 37,05 | 37,07 | 36,80 | 2.653 |
| 06 mar 2024 | 36,68 | 36,81 | 36,68 | 36,81 | 36,54 | 727 |
| 05 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,53 | - |
| 04 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,53 | - |
| 01 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,53 | 376 |
| 29 feb 2024 | 36,26 | 36,34 | 36,26 | 36,34 | 36,07 | 970 |
| 28 feb 2024 | 36,05 | 36,14 | 36,01 | 36,04 | 35,77 | 1.349 |
| 27 feb 2024 | 36,10 | 36,11 | 36,01 | 36,11 | 35,84 | 874 |
| 26 feb 2024 | 36,06 | 36,06 | 36,02 | 36,05 | 35,78 | 415 |
| 23 feb 2024 | 36,14 | 36,14 | 36,12 | 36,12 | 35,85 | 102 |
| 22 feb 2024 | 35,72 | 36,03 | 35,72 | 36,03 | 35,76 | 550 |
| 21 feb 2024 | 35,32 | 35,49 | 35,32 | 35,49 | 35,23 | 101 |
| 20 feb 2024 | 35,31 | 35,37 | 35,25 | 35,37 | 35,10 | 2.442 |
| 16 feb 2024 | 35,67 | 35,74 | 35,46 | 35,51 | 35,25 | 907 |
| 15 feb 2024 | 35,60 | 35,61 | 35,60 | 35,61 | 35,35 | 145 |
| 14 feb 2024 | 35,05 | 35,32 | 35,05 | 35,32 | 35,05 | 1.384 |
| 13 feb 2024 | 34,68 | 34,94 | 34,68 | 34,94 | 34,68 | 4.073 |
| *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.