Italia markets close in 5 hours 21 minutes
FTSE MIB
33.640,11 +7,40 (+0,02%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,81 -0,88 (-1,06%) Bitcoin EUR
57.725,57 -1.449,16 (-2,45%)
Saba Capital Income & Opportunities Fund II (SABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 3,7300 | 3,7400 | 3,7200 | 3,7200 | 3,7200 | 368.200 |
| 16 apr 2024 | 3,7200 | 3,7500 | 3,7200 | 3,7400 | 3,7400 | 418.800 |
| 15 apr 2024 | 3,7300 | 3,7500 | 3,7100 | 3,7300 | 3,7300 | 694.900 |
| 12 apr 2024 | 3,7200 | 3,7400 | 3,7100 | 3,7300 | 3,7300 | 269.600 |
| 11 apr 2024 | 3,7300 | 3,7600 | 3,7200 | 3,7300 | 3,7300 | 321.200 |
| 10 apr 2024 | 3,7600 | 3,7600 | 3,7300 | 3,7300 | 3,7300 | 203.600 |
| 09 apr 2024 | 3,7700 | 3,7900 | 3,7600 | 3,7700 | 3,7700 | 164.800 |
| 08 apr 2024 | 3,7800 | 3,7900 | 3,7400 | 3,7800 | 3,7800 | 221.400 |
| 08 apr 2024 | 0.029 Dividendo | |||||
| 05 apr 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,7710 | 254.400 |
| 04 apr 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,7710 | 186.900 |
| 03 apr 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,7710 | 179.000 |
| 02 apr 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7710 | 137.900 |
| 01 apr 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8200 | 3,7908 | 257.100 |
| 28 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8200 | 3,7908 | 304.300 |
| 27 mar 2024 | 3,8100 | 3,8200 | 3,8000 | 3,8200 | 3,7908 | 185.000 |
| 26 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8200 | 3,7908 | 180.100 |
| 25 mar 2024 | 3,7900 | 3,8200 | 3,7900 | 3,8100 | 3,7809 | 206.000 |
| 22 mar 2024 | 3,7800 | 3,8100 | 3,7800 | 3,8100 | 3,7809 | 282.600 |
| 21 mar 2024 | 3,7700 | 3,8100 | 3,7600 | 3,8000 | 3,7710 | 393.100 |
| 20 mar 2024 | 3,7800 | 3,8100 | 3,7800 | 3,8000 | 3,7710 | 163.400 |
| 19 mar 2024 | 3,7800 | 3,8100 | 3,7700 | 3,8000 | 3,7710 | 252.500 |
| 18 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,7710 | 96.300 |
| 15 mar 2024 | 3,7900 | 3,8000 | 3,7700 | 3,7800 | 3,7512 | 124.500 |
| 14 mar 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7800 | 3,7512 | 465.400 |
| 13 mar 2024 | 3,8000 | 3,8000 | 3,7800 | 3,7900 | 3,7611 | 124.200 |
| 12 mar 2024 | 3,7900 | 3,8000 | 3,7700 | 3,7900 | 3,7611 | 124.200 |
| 11 mar 2024 | 3,7700 | 3,8000 | 3,7600 | 3,7900 | 3,7611 | 1.223.900 |
| 08 mar 2024 | 3,7600 | 3,7900 | 3,7600 | 3,7800 | 3,7512 | 655.800 |
| 08 mar 2024 | 0.029 Dividendo | |||||
| 07 mar 2024 | 3,7800 | 3,8100 | 3,7700 | 3,7900 | 3,7323 | 332.400 |
| 06 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,7900 | 3,7323 | 255.800 |
| 05 mar 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7800 | 3,7224 | 220.000 |
| 04 mar 2024 | 3,7900 | 3,8100 | 3,7800 | 3,8000 | 3,7421 | 430.900 |
| 01 mar 2024 | 3,8300 | 3,8500 | 3,6400 | 3,7100 | 3,6535 | 1.549.000 |
| 29 feb 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8500 | 3,7914 | 107.200 |
| 28 feb 2024 | 3,8200 | 3,8500 | 3,8200 | 3,8400 | 3,7815 | 108.500 |
| 27 feb 2024 | 3,8300 | 3,8400 | 3,8200 | 3,8400 | 3,7815 | 73.600 |
| 26 feb 2024 | 3,8300 | 3,8400 | 3,8100 | 3,8200 | 3,7618 | 116.100 |
| 23 feb 2024 | 3,8400 | 3,8600 | 3,8300 | 3,8400 | 3,7815 | 108.200 |
| 22 feb 2024 | 3,8400 | 3,8600 | 3,8300 | 3,8500 | 3,7914 | 178.600 |
| 21 feb 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8400 | 3,7815 | 120.800 |
| 20 feb 2024 | 3,8300 | 3,8600 | 3,8000 | 3,8500 | 3,7914 | 258.600 |
| 16 feb 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8500 | 3,7914 | 192.200 |
| 15 feb 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8700 | 3,8111 | 151.300 |
| 14 feb 2024 | 3,8200 | 3,8900 | 3,8200 | 3,8500 | 3,7914 | 184.000 |
| 13 feb 2024 | 3,8300 | 3,8500 | 3,8200 | 3,8300 | 3,7717 | 98.800 |
| 12 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8600 | 3,8012 | 189.900 |
| 09 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8500 | 3,7914 | 118.200 |
| 08 feb 2024 | 3,8500 | 3,8800 | 3,8300 | 3,8500 | 3,7914 | 163.300 |
| 08 feb 2024 | 0.029 Dividendo | |||||
| 07 feb 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8900 | 3,8022 | 150.600 |
| 06 feb 2024 | 3,8100 | 3,8600 | 3,8100 | 3,8500 | 3,7631 | 161.500 |
| 05 feb 2024 | 3,8100 | 3,8300 | 3,7900 | 3,8200 | 3,7338 | 201.100 |
| 02 feb 2024 | 3,8400 | 3,8400 | 3,7900 | 3,8200 | 3,7338 | 272.000 |
| 01 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8500 | 3,7631 | 349.800 |
| 31 gen 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8300 | 3,7436 | 249.200 |
| 30 gen 2024 | 3,8100 | 3,8500 | 3,8100 | 3,8300 | 3,7436 | 189.900 |
| 29 gen 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8300 | 3,7436 | 283.100 |
| 26 gen 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8300 | 3,7436 | 283.500 |
| 25 gen 2024 | 3,7900 | 3,8400 | 3,7900 | 3,8100 | 3,7240 | 228.600 |
| 24 gen 2024 | 3,7700 | 3,8100 | 3,7700 | 3,8000 | 3,7142 | 168.700 |
| 23 gen 2024 | 3,7700 | 3,8000 | 3,7600 | 3,7800 | 3,6947 | 340.200 |
| 22 gen 2024 | 3,7900 | 3,7900 | 3,7700 | 3,7800 | 3,6947 | 297.100 |
| 19 gen 2024 | 3,7700 | 3,8000 | 3,7500 | 3,7900 | 3,7045 | 234.400 |
| 18 gen 2024 | 3,7900 | 3,8100 | 3,7600 | 3,7700 | 3,6849 | 204.800 |
| 17 gen 2024 | 3,8100 | 3,8100 | 3,7800 | 3,7900 | 3,7045 | 168.800 |
| 16 gen 2024 | 3,8200 | 3,8400 | 3,8000 | 3,8100 | 3,7240 | 242.000 |
| 12 gen 2024 | 3,8500 | 3,8500 | 3,8100 | 3,8300 | 3,7436 | 258.200 |
| 11 gen 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8400 | 3,7533 | 169.300 |
| 10 gen 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8400 | 3,7533 | 342.000 |
| 09 gen 2024 | 3,8800 | 3,8800 | 3,8300 | 3,8300 | 3,7436 | 218.600 |
| 09 gen 2024 | 0.029 Dividendo | |||||
| 08 gen 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8600 | 3,7445 | 240.600 |
| 05 gen 2024 | 3,8400 | 3,8900 | 3,8400 | 3,8600 | 3,7445 | 257.700 |
| 04 gen 2024 | 3,8000 | 3,8700 | 3,8000 | 3,8600 | 3,7445 | 569.300 |
| 03 gen 2024 | 3,8000 | 3,8200 | 3,7900 | 3,8200 | 3,7057 | 197.800 |
| 02 gen 2024 | 3,7900 | 3,8200 | 3,7800 | 3,8100 | 3,6960 | 187.700 |
| 29 dic 2023 | 3,8600 | 3,8600 | 3,7800 | 3,7900 | 3,6766 | 1.288.300 |
| 28 dic 2023 | 3,8500 | 3,8500 | 3,8300 | 3,8400 | 3,7251 | 323.000 |
| 27 dic 2023 | 3,8400 | 3,8700 | 3,8300 | 3,8600 | 3,7445 | 446.400 |
| 26 dic 2023 | 3,8400 | 3,8900 | 3,8300 | 3,8300 | 3,7154 | 302.300 |
| 22 dic 2023 | 3,8200 | 3,8500 | 3,8200 | 3,8400 | 3,7251 | 290.100 |
| 21 dic 2023 | 3,8300 | 3,8300 | 3,8100 | 3,8300 | 3,7154 | 204.900 |
| 20 dic 2023 | 3,8200 | 3,8300 | 3,7900 | 3,7900 | 3,6766 | 321.000 |
| 19 dic 2023 | 3,8500 | 3,8700 | 3,8100 | 3,8200 | 3,7057 | 325.000 |
| 18 dic 2023 | 3,8200 | 3,8700 | 3,8000 | 3,8600 | 3,7445 | 265.700 |
| 15 dic 2023 | 3,8700 | 3,8700 | 3,8000 | 3,8100 | 3,6960 | 553.300 |
| 15 dic 2023 | 0.099 Dividendo | |||||
| 14 dic 2023 | 3,9900 | 4,0000 | 3,9600 | 3,9700 | 3,7552 | 1.332.700 |
| 13 dic 2023 | 3,9100 | 4,0000 | 3,9100 | 3,9600 | 3,7458 | 893.200 |
| 12 dic 2023 | 3,9000 | 3,9300 | 3,9000 | 3,9200 | 3,7079 | 448.500 |
| 11 dic 2023 | 3,9400 | 3,9400 | 3,9000 | 3,9100 | 3,6985 | 505.200 |
| 08 dic 2023 | 3,9000 | 3,9300 | 3,9000 | 3,9300 | 3,7174 | 682.100 |
| 07 dic 2023 | 3,9300 | 3,9300 | 3,8700 | 3,8800 | 3,6701 | 594.200 |
| 06 dic 2023 | 3,9200 | 3,9500 | 3,8800 | 3,9000 | 3,6890 | 661.500 |
| 05 dic 2023 | 3,9100 | 3,9500 | 3,8900 | 3,9200 | 3,7079 | 335.900 |
| 04 dic 2023 | 3,9600 | 3,9800 | 3,9200 | 3,9200 | 3,7079 | 259.000 |
| 01 dic 2023 | 3,9000 | 3,9600 | 3,9000 | 3,9500 | 3,7363 | 347.400 |
| 30 nov 2023 | 3,9300 | 3,9300 | 3,9100 | 3,9100 | 3,6985 | 259.100 |
| *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.