Italia markets close in 4 hours 12 minutes
FTSE MIB
33.798,07 +61,67 (+0,18%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,18 +0,23 (+0,29%) Bitcoin EUR
54.910,37 +759,36 (+1,40%)
Global X SuperDividend ETF (SDIV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 21,75 | 22,03 | 21,71 | 21,98 | 21,98 | 239.300 |
| 01 mag 2024 | 21,63 | 21,88 | 21,54 | 21,62 | 21,62 | 248.500 |
| 30 apr 2024 | 21,77 | 21,82 | 21,52 | 21,52 | 21,52 | 232.300 |
| 29 apr 2024 | 21,85 | 22,00 | 21,83 | 21,99 | 21,99 | 258.100 |
| 26 apr 2024 | 21,65 | 21,84 | 21,62 | 21,76 | 21,76 | 244.300 |
| 25 apr 2024 | 21,33 | 21,45 | 21,19 | 21,41 | 21,41 | 142.800 |
| 24 apr 2024 | 21,38 | 21,42 | 21,26 | 21,42 | 21,42 | 151.400 |
| 23 apr 2024 | 21,09 | 21,38 | 21,08 | 21,36 | 21,36 | 165.800 |
| 22 apr 2024 | 21,06 | 21,23 | 20,98 | 21,18 | 21,18 | 162.400 |
| 19 apr 2024 | 20,92 | 21,06 | 20,85 | 21,05 | 21,05 | 185.900 |
| 18 apr 2024 | 20,90 | 20,99 | 20,81 | 20,87 | 20,87 | 251.200 |
| 17 apr 2024 | 20,85 | 20,97 | 20,79 | 20,82 | 20,82 | 182.800 |
| 16 apr 2024 | 20,81 | 20,82 | 20,64 | 20,73 | 20,73 | 241.700 |
| 15 apr 2024 | 21,15 | 21,21 | 20,87 | 20,93 | 20,93 | 388.000 |
| 12 apr 2024 | 21,32 | 21,39 | 21,03 | 21,04 | 21,04 | 311.700 |
| 11 apr 2024 | 21,39 | 21,44 | 21,24 | 21,44 | 21,44 | 241.000 |
| 10 apr 2024 | 21,54 | 21,54 | 21,13 | 21,22 | 21,22 | 362.500 |
| 09 apr 2024 | 21,64 | 21,77 | 21,60 | 21,73 | 21,73 | 306.000 |
| 08 apr 2024 | 21,42 | 21,56 | 21,42 | 21,55 | 21,55 | 231.100 |
| 05 apr 2024 | 21,42 | 21,42 | 21,24 | 21,36 | 21,36 | 207.900 |
| 04 apr 2024 | 21,65 | 21,70 | 21,38 | 21,42 | 21,42 | 308.000 |
| 03 apr 2024 | 21,30 | 21,53 | 21,30 | 21,52 | 21,52 | 261.300 |
| 03 apr 2024 | 0.19 Dividendo | |||||
| 02 apr 2024 | 21,60 | 21,60 | 21,48 | 21,53 | 21,34 | 288.500 |
| 01 apr 2024 | 21,70 | 21,70 | 21,51 | 21,57 | 21,38 | 300.300 |
| 28 mar 2024 | 21,55 | 21,65 | 21,53 | 21,65 | 21,46 | 270.900 |
| 27 mar 2024 | 21,34 | 21,55 | 21,31 | 21,55 | 21,36 | 193.500 |
| 26 mar 2024 | 21,52 | 21,52 | 21,23 | 21,23 | 21,04 | 241.700 |
| 25 mar 2024 | 21,39 | 21,56 | 21,38 | 21,48 | 21,29 | 208.700 |
| 22 mar 2024 | 21,63 | 21,63 | 21,39 | 21,40 | 21,21 | 135.900 |
| 21 mar 2024 | 21,69 | 21,78 | 21,61 | 21,70 | 21,51 | 262.600 |
| 20 mar 2024 | 21,24 | 21,58 | 21,19 | 21,52 | 21,33 | 299.400 |
| 19 mar 2024 | 21,16 | 21,26 | 21,10 | 21,24 | 21,05 | 186.600 |
| 18 mar 2024 | 21,30 | 21,31 | 21,13 | 21,18 | 20,99 | 170.300 |
| 15 mar 2024 | 21,25 | 21,33 | 21,19 | 21,26 | 21,07 | 221.200 |
| 14 mar 2024 | 21,52 | 21,52 | 21,17 | 21,25 | 21,06 | 198.800 |
| 13 mar 2024 | 21,50 | 21,56 | 21,45 | 21,49 | 21,30 | 258.200 |
| 12 mar 2024 | 21,45 | 21,45 | 21,32 | 21,44 | 21,25 | 230.600 |
| 11 mar 2024 | 21,43 | 21,49 | 21,34 | 21,42 | 21,23 | 208.200 |
| 08 mar 2024 | 21,46 | 21,62 | 21,41 | 21,48 | 21,29 | 302.800 |
| 07 mar 2024 | 21,32 | 21,46 | 21,32 | 21,42 | 21,23 | 215.200 |
| 06 mar 2024 | 21,20 | 21,33 | 21,19 | 21,23 | 21,04 | 240.900 |
| 05 mar 2024 | 21,11 | 21,13 | 21,00 | 21,04 | 20,85 | 213.900 |
| 05 mar 2024 | 0.21 Dividendo | |||||
| 04 mar 2024 | 21,36 | 21,38 | 21,26 | 21,27 | 20,87 | 232.300 |
| 01 mar 2024 | 21,26 | 21,44 | 21,21 | 21,44 | 21,04 | 269.000 |
| 29 feb 2024 | 21,07 | 21,21 | 21,07 | 21,17 | 20,78 | 210.600 |
| 28 feb 2024 | 21,09 | 21,09 | 20,97 | 21,03 | 20,64 | 226.700 |
| 27 feb 2024 | 21,14 | 21,20 | 21,11 | 21,16 | 20,77 | 146.000 |
| 26 feb 2024 | 21,25 | 21,25 | 21,03 | 21,07 | 20,68 | 178.100 |
| 23 feb 2024 | 21,28 | 21,35 | 21,20 | 21,28 | 20,88 | 164.900 |
| 22 feb 2024 | 21,37 | 21,39 | 21,29 | 21,33 | 20,93 | 289.000 |
| 21 feb 2024 | 21,15 | 21,23 | 21,09 | 21,22 | 20,83 | 142.900 |
| 20 feb 2024 | 21,16 | 21,18 | 21,03 | 21,08 | 20,69 | 281.200 |
| 16 feb 2024 | 20,97 | 21,14 | 20,92 | 21,07 | 20,68 | 160.000 |
| 15 feb 2024 | 20,74 | 21,00 | 20,73 | 20,99 | 20,60 | 246.200 |
| 14 feb 2024 | 20,63 | 20,71 | 20,60 | 20,69 | 20,30 | 282.200 |
| 13 feb 2024 | 20,93 | 20,93 | 20,45 | 20,52 | 20,14 | 440.200 |
| 12 feb 2024 | 20,86 | 21,15 | 20,86 | 21,12 | 20,73 | 259.700 |
| 09 feb 2024 | 20,83 | 20,87 | 20,65 | 20,86 | 20,47 | 264.000 |
| 08 feb 2024 | 20,93 | 20,93 | 20,80 | 20,85 | 20,46 | 282.400 |
| 07 feb 2024 | 21,27 | 21,27 | 20,95 | 21,03 | 20,64 | 274.700 |
| 06 feb 2024 | 21,07 | 21,30 | 21,06 | 21,26 | 20,86 | 242.800 |
| 05 feb 2024 | 21,10 | 21,10 | 20,83 | 20,99 | 20,60 | 343.200 |
| 05 feb 2024 | 0.21 Dividendo | |||||
| 02 feb 2024 | 21,70 | 21,70 | 21,33 | 21,42 | 20,82 | 370.400 |
| 01 feb 2024 | 21,75 | 21,80 | 21,57 | 21,79 | 21,17 | 252.200 |
| 31 gen 2024 | 22,00 | 22,07 | 21,70 | 21,71 | 21,10 | 339.700 |
| 30 gen 2024 | 22,20 | 22,20 | 21,97 | 22,06 | 21,44 | 235.100 |
| 29 gen 2024 | 22,20 | 22,24 | 22,08 | 22,24 | 21,61 | 191.400 |
| 26 gen 2024 | 22,20 | 22,30 | 22,20 | 22,24 | 21,61 | 171.200 |
| 25 gen 2024 | 22,12 | 22,20 | 22,02 | 22,16 | 21,53 | 204.700 |
| 24 gen 2024 | 22,18 | 22,22 | 21,97 | 21,99 | 21,37 | 202.600 |
| 23 gen 2024 | 21,85 | 21,88 | 21,73 | 21,86 | 21,24 | 199.000 |
| 22 gen 2024 | 21,72 | 21,85 | 21,67 | 21,74 | 21,13 | 272.800 |
| 19 gen 2024 | 21,73 | 21,81 | 21,56 | 21,80 | 21,18 | 170.900 |
| 18 gen 2024 | 21,71 | 21,73 | 21,58 | 21,73 | 21,12 | 142.600 |
| 17 gen 2024 | 21,77 | 21,77 | 21,52 | 21,63 | 21,02 | 224.300 |
| 16 gen 2024 | 22,25 | 22,25 | 21,90 | 21,94 | 21,32 | 225.600 |
| 12 gen 2024 | 22,42 | 22,59 | 22,31 | 22,35 | 21,72 | 180.100 |
| 11 gen 2024 | 22,27 | 22,33 | 22,04 | 22,23 | 21,60 | 311.400 |
| 10 gen 2024 | 22,31 | 22,35 | 22,26 | 22,34 | 21,71 | 157.900 |
| 09 gen 2024 | 22,50 | 22,50 | 22,28 | 22,32 | 21,69 | 178.500 |
| 08 gen 2024 | 22,42 | 22,55 | 22,27 | 22,55 | 21,91 | 271.200 |
| 05 gen 2024 | 22,41 | 22,63 | 22,35 | 22,50 | 21,86 | 147.200 |
| 04 gen 2024 | 22,53 | 22,59 | 22,46 | 22,48 | 21,85 | 186.600 |
| 03 gen 2024 | 22,43 | 22,54 | 22,32 | 22,44 | 21,81 | 332.300 |
| 02 gen 2024 | 22,48 | 22,63 | 22,43 | 22,48 | 21,85 | 265.700 |
| 29 dic 2023 | 22,79 | 22,79 | 22,50 | 22,55 | 21,91 | 265.400 |
| 28 dic 2023 | 22,65 | 22,80 | 22,65 | 22,66 | 22,02 | 326.800 |
| 28 dic 2023 | 0.21 Dividendo | |||||
| 27 dic 2023 | 22,88 | 22,99 | 22,80 | 22,94 | 22,09 | 336.300 |
| 26 dic 2023 | 22,72 | 22,89 | 22,72 | 22,88 | 22,03 | 239.700 |
| 22 dic 2023 | 22,66 | 22,81 | 22,62 | 22,68 | 21,84 | 283.700 |
| 21 dic 2023 | 22,39 | 22,61 | 22,39 | 22,61 | 21,77 | 185.700 |
| 20 dic 2023 | 22,49 | 22,57 | 22,18 | 22,18 | 21,36 | 247.700 |
| 19 dic 2023 | 22,28 | 22,53 | 22,27 | 22,50 | 21,66 | 223.800 |
| 18 dic 2023 | 22,34 | 22,40 | 22,19 | 22,27 | 21,44 | 298.000 |
| 15 dic 2023 | 22,44 | 22,44 | 22,17 | 22,18 | 21,36 | 182.100 |
| 14 dic 2023 | 22,02 | 22,50 | 22,02 | 22,44 | 21,61 | 460.300 |
| *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.