Italia markets closed

Hartford Multifactor Diversified International ETF (RODE)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,94+0,21 (+0,76%)
Alla chiusura: 03:46PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202427,7327,7327,7327,7327,73-
01 mag 202427,3827,5527,3827,4027,401.200
30 apr 202427,4627,4627,4027,4027,40100
29 apr 202427,6727,6727,6727,6727,67100
26 apr 202427,4327,4827,4327,4827,48800
25 apr 202427,2727,2727,2727,2727,27-
24 apr 202427,5127,5127,3127,3327,331.100
23 apr 202427,3327,3327,3327,3327,33100
22 apr 202427,1927,1927,1927,1927,19-
19 apr 202426,9426,9426,9426,9426,94800
18 apr 202426,9627,0126,8026,8226,821.100
17 apr 202426,9026,9026,8426,8426,84500
16 apr 202426,7726,7726,7626,7626,76100
15 apr 202427,1227,1227,1127,1127,111.100
12 apr 202427,0327,3027,0327,1127,11600
11 apr 202427,7227,7227,4327,6027,602.100
10 apr 202427,4827,4827,4127,4127,411.100
09 apr 202427,8227,8727,8227,8727,87300
08 apr 202427,9127,9127,8927,8927,89600
05 apr 202427,5027,6827,4827,6527,651.700
04 apr 202427,9627,9627,6227,6227,622.100
03 apr 202427,7827,7827,7527,7527,75200
02 apr 202427,5727,5927,5727,5927,59400
01 apr 202427,6027,6027,5927,5927,59300
28 mar 202427,7327,7327,7327,7327,73-
27 mar 202427,6927,7527,6927,7527,752.000
26 mar 202427,6227,6227,6227,6227,62-
25 mar 202427,6727,6727,6727,6727,67-
22 mar 202427,7227,7227,7227,7227,72100
21 mar 202427,9027,9027,9027,9027,90-
20 mar 202427,9027,9027,9027,9027,90-
19 mar 202427,6927,6927,6927,6927,69100
18 mar 202427,5527,5827,5527,5827,58200
15 mar 202427,5727,5727,5227,5727,572.100
14 mar 202427,9227,9227,5327,5327,531.800
13 mar 202427,8327,8327,8127,8127,81800
12 mar 202427,4827,7127,4827,7127,711.300
11 mar 202427,6027,6427,6027,6427,64200
08 mar 202427,7527,7527,7527,7527,75200
07 mar 202427,6427,7527,6427,7527,75100
06 mar 202427,5827,5827,4727,4727,471.600
05 mar 202427,1327,1327,1327,1327,13-
04 mar 202427,2027,2027,2027,2027,20100
01 mar 202427,2827,3127,2427,3127,311.600
29 feb 202427,1227,1227,1227,1227,12500
28 feb 202427,0727,0926,9627,0527,055.000
27 feb 202427,1827,2227,1727,2227,222.000
26 feb 202427,1627,1627,1127,1127,11900
23 feb 202427,5127,5127,2827,2827,282.500
22 feb 202427,2827,3227,2827,3227,32400
21 feb 202427,0227,0226,9926,9926,99200
20 feb 202426,9626,9626,9626,9626,96200
16 feb 202426,8226,8226,8226,8226,82100
15 feb 202426,6626,6626,5626,6526,652.600
14 feb 202426,3626,4326,3526,4326,43600
13 feb 202426,5026,5026,1926,1926,191.500
12 feb 202426,6126,6126,5526,5526,55300
09 feb 202426,2626,4026,2626,4026,401.100
08 feb 202426,5426,5426,2726,3326,331.800
07 feb 202426,5126,7926,5126,5226,52700
06 feb 202426,4226,5526,4226,5226,52800
05 feb 202426,2726,3526,2726,3226,321.900
02 feb 202426,3426,4026,3426,4026,402.300
01 feb 202426,4126,5026,4126,5026,50600
31 gen 202426,2626,2626,2626,2626,26300
30 gen 202426,3526,3826,3526,3826,38300
29 gen 202426,3726,4326,3726,4326,431.000
26 gen 202426,2826,2826,2726,2726,27400
25 gen 202426,2326,2326,2326,2326,23200
24 gen 202426,1626,1626,1626,1626,16100
23 gen 202425,9625,9625,9625,9625,96100
22 gen 202425,9125,9125,9125,9125,91100
19 gen 202425,9525,9525,9525,9525,95300
18 gen 202425,8725,8725,8725,8725,87100
17 gen 202425,7825,7825,7825,7825,78100
16 gen 202426,1426,1426,0426,0626,06600
12 gen 202426,4926,4926,4926,4926,49100
11 gen 202426,4226,4226,4226,4226,42100
10 gen 202426,3926,4126,3926,4126,41700
09 gen 202426,3726,3726,3726,3726,37100
08 gen 202426,5426,6026,5426,6026,60400
05 gen 202426,4926,4926,4926,4926,49-
04 gen 202426,4826,4826,4726,4726,471.800
03 gen 202426,4626,4626,4626,4626,46100
02 gen 202426,4726,4726,4726,4726,47200
29 dic 202327,0527,0526,7226,7226,72600
28 dic 202326,7326,7326,6826,6826,681.300
27 dic 202326,5726,5726,5426,5426,54800
26 dic 202326,4126,4126,4126,4126,41-
22 dic 202326,3026,3026,2026,3026,302.000
21 dic 202326,9026,9926,9026,9926,99300
20 dic 202326,5926,5926,5926,5926,59-
19 dic 202326,8126,8126,8126,8126,81-
18 dic 202326,6726,6926,6626,6926,69300
15 dic 202326,6426,6426,6426,6426,64100
14 dic 202326,8326,8326,8326,8326,83100
13 dic 202326,5426,5826,5426,5826,58400
12 dic 202326,1326,2126,1326,2126,21800
11 dic 202326,1826,1826,1826,1826,18-
08 dic 202326,0726,1326,0726,1326,131.200
*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...