Yahoo

Mail

Italia markets closed

Dow Jones
39.828,12
+21,35(+0,05%)
Nasdaq
16.808,71
+13,84(+0,08%)
Nikkei 225
38.946,93
-122,75(-0,31%)
EUR/USD
1,0857
-0,0005(-0,04%)
Bitcoin EUR
64.270,19
+1.187,75(+1,88%)
CMC Crypto 200
1.515,97
+27,43(+1,84%)

Cboe Vest 10 Year Interest Rate Hedge ETF (RYSE)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

25,29

-0,15

(-0,59%)

In data: 02:06PM EDT. Mercato aperto.

Periodo di tempo:

21 mag 2023 - 21 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 mag 2024	25,33	25,35	25,29	25,29	25,29	1.205
20 mag 2024	25,41	25,44	25,41	25,44	25,44	1.800
17 mag 2024	25,23	25,38	25,22	25,34	25,34	2.100
16 mag 2024	25,05	25,17	25,05	25,17	25,17	1.700
15 mag 2024	25,06	25,06	25,01	25,04	25,04	4.600
14 mag 2024	25,48	25,48	25,40	25,40	25,40	2.100
13 mag 2024	25,57	25,57	25,57	25,57	25,57	2.400
10 mag 2024	25,56	25,57	25,56	25,57	25,57	600
09 mag 2024	25,55	25,55	25,39	25,39	25,39	900
08 mag 2024	25,42	25,50	25,42	25,50	25,50	297.500
07 mag 2024	25,24	25,24	25,24	25,24	25,24	300
06 mag 2024	25,28	25,28	25,28	25,28	25,28	100
03 mag 2024	25,27	25,34	25,27	25,34	25,34	100
02 mag 2024	25,72	25,72	25,58	25,58	25,58	200
01 mag 2024	25,75	25,75	25,75	25,75	25,75	200
30 apr 2024	25,90	25,90	25,90	25,90	25,90	100
29 apr 2024	25,65	25,65	25,62	25,62	25,62	200
26 apr 2024	25,75	25,75	25,75	25,75	25,75	100
25 apr 2024	26,05	26,05	25,96	25,96	25,96	25.000
24 apr 2024	25,79	25,79	25,79	25,79	25,79	100
23 apr 2024	25,57	25,57	25,57	25,57	25,57	100
22 apr 2024	25,57	25,57	25,57	25,57	25,57	100
19 apr 2024	25,56	25,56	25,54	25,54	25,54	200
18 apr 2024	25,71	25,71	25,66	25,66	25,66	500
17 apr 2024	25,36	25,36	25,36	25,36	25,36	200
16 apr 2024	25,59	25,70	25,59	25,68	25,68	3.700
15 apr 2024	25,65	25,65	25,59	25,59	25,59	100
12 apr 2024	24,97	25,06	24,97	25,06	25,06	200
11 apr 2024	25,33	25,42	25,33	25,35	25,35	300
10 apr 2024	25,29	25,52	25,27	25,48	25,48	4.100
09 apr 2024	24,60	24,60	24,60	24,60	24,60	100
08 apr 2024	24,95	24,95	24,89	24,90	24,90	1.000
05 apr 2024	24,72	24,79	24,68	24,79	24,79	600
04 apr 2024	24,38	24,38	24,38	24,38	24,38	100
03 apr 2024	24,73	24,79	24,50	24,50	24,50	2.900
02 apr 2024	24,53	24,53	24,52	24,52	24,52	200
01 apr 2024	24,45	24,45	24,45	24,45	24,45	100
28 mar 2024	23,96	23,96	23,96	23,96	23,96	100
28 mar 2024	0.127 Dividendo
27 mar 2024	24,08	24,08	24,08	24,08	23,95	100
26 mar 2024	24,24	24,24	24,24	24,24	24,11	200
25 mar 2024	24,30	24,30	24,28	24,28	24,16	200
22 mar 2024	24,13	24,13	24,13	24,13	24,00	100
21 mar 2024	24,27	24,27	24,27	24,27	24,14	100
20 mar 2024	24,25	24,25	24,24	24,24	24,11	100
19 mar 2024	24,26	24,26	24,25	24,25	24,13	100
18 mar 2024	24,30	24,31	24,28	24,31	24,18	800
15 mar 2024	24,25	24,25	24,22	24,22	24,09	100
14 mar 2024	24,17	24,17	24,17	24,17	24,04	100
13 mar 2024	23,89	23,89	23,83	23,83	23,70	300
12 mar 2024	23,73	23,73	23,73	23,73	23,60	100
11 mar 2024	23,48	23,52	23,48	23,52	23,40	1.300
08 mar 2024	23,41	23,44	23,40	23,44	23,32	2.800
07 mar 2024	23,47	23,50	23,41	23,43	23,31	2.300
06 mar 2024	23,50	23,50	23,50	23,50	23,38	100
05 mar 2024	23,58	23,58	23,54	23,54	23,42	300
04 mar 2024	23,78	23,78	23,78	23,78	23,66	100
01 mar 2024	23,69	23,69	23,69	23,69	23,57	100
29 feb 2024	23,85	23,85	23,85	23,85	23,72	-
28 feb 2024	23,84	23,84	23,84	23,84	23,71	100
27 feb 2024	23,92	23,92	23,92	23,92	23,80	100
26 feb 2024	23,83	23,85	23,83	23,85	23,73	200
23 feb 2024	23,77	23,77	23,77	23,77	23,64	100
22 feb 2024	23,96	23,96	23,96	23,96	23,83	100
21 feb 2024	23,94	23,94	23,94	23,94	23,82	100
20 feb 2024	23,84	23,84	23,82	23,82	23,69	400
16 feb 2024	23,83	23,83	23,83	23,83	23,70	100
15 feb 2024	23,68	23,68	23,68	23,68	23,56	100
14 feb 2024	23,76	23,76	23,75	23,75	23,62	200
13 feb 2024	23,81	23,88	23,80	23,88	23,76	2.000
12 feb 2024	23,47	23,48	23,47	23,48	23,35	100
09 feb 2024	23,49	23,49	23,49	23,49	23,37	100
08 feb 2024	23,45	23,45	23,39	23,42	23,30	400
07 feb 2024	23,26	23,26	23,26	23,26	23,14	100
06 feb 2024	23,20	23,20	23,20	23,20	23,07	100
05 feb 2024	23,30	23,43	23,30	23,43	23,30	400
02 feb 2024	23,00	23,03	22,96	22,96	22,84	5.600
01 feb 2024	22,63	22,63	22,41	22,43	22,32	2.700
31 gen 2024	22,83	22,83	22,83	22,83	22,70	600
30 gen 2024	23,08	23,08	23,08	23,08	22,96	1.600
29 gen 2024	23,21	23,21	23,16	23,16	23,03	300
26 gen 2024	23,35	23,35	23,33	23,33	23,20	1.600
25 gen 2024	23,27	23,33	23,24	23,24	23,12	7.800
24 gen 2024	23,25	23,39	23,25	23,38	23,26	4.500
23 gen 2024	23,27	23,27	23,27	23,27	23,15	100
22 gen 2024	23,16	23,16	23,16	23,16	23,04	100
19 gen 2024	23,25	23,25	23,25	23,25	23,13	1.500
18 gen 2024	23,08	23,19	23,07	23,15	23,03	5.200
17 gen 2024	23,07	23,10	22,98	23,03	22,91	7.400
16 gen 2024	22,68	22,91	22,68	22,91	22,78	700
12 gen 2024	22,53	22,54	22,53	22,54	22,42	200
11 gen 2024	22,63	22,63	22,63	22,63	22,51	100
10 gen 2024	22,79	22,79	22,79	22,79	22,67	100
09 gen 2024	22,74	22,74	22,74	22,74	22,62	200
08 gen 2024	22,84	22,84	22,70	22,70	22,58	600
05 gen 2024	22,73	22,73	22,73	22,73	22,61	200
04 gen 2024	22,64	22,64	22,63	22,63	22,51	400
03 gen 2024	22,69	22,92	22,69	22,81	22,68	1.500
02 gen 2024	22,57	22,59	22,57	22,59	22,47	700
29 dic 2023	22,46	22,49	22,40	22,49	22,37	10.500
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...

Dow Jones39.828,12+21,35(+0,05%)

Nasdaq 16.808,71+13,84(+0,08%)

Nikkei 22538.946,93-122,75(-0,31%)

EUR/USD1,0857-0,0005(-0,04%)

Bitcoin EUR64.270,19+1.187,75(+1,88%)

CMC Crypto 2001.515,97+27,43(+1,84%)

Cboe Vest 10 Year Interest Rate Hedge ETF (RYSE)

Dow Jones
39.828,12
+21,35(+0,05%)

Nasdaq
16.808,71
+13,84(+0,08%)

Nikkei 225
38.946,93
-122,75(-0,31%)

EUR/USD
1,0857
-0,0005(-0,04%)

Bitcoin EUR
64.270,19
+1.187,75(+1,88%)

CMC Crypto 200
1.515,97
+27,43(+1,84%)