Yahoo

Mail

Italia markets close in 4 hours 38 minutes

FTSE MIB
34.104,16
-47,25(-0,14%)
Dow Jones
39.056,39
+172,13(+0,44%)
Nasdaq
16.302,76
-29,80(-0,18%)
Nikkei 225
38.073,98
-128,39(-0,34%)
Petrolio
79,71
+0,72(+0,91%)
Bitcoin EUR
56.943,19
-1.199,46(-2,06%)

Harbor Scientific Alpha Income ETF (SIFI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

42,90

-0,03

(-0,07%)

Alla chiusura: 03:59PM EDT

Periodo di tempo:

09 mag 2023 - 09 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mag 2024	42,90	42,90	42,90	42,90	42,90	100
07 mag 2024	42,94	42,94	42,94	42,94	42,94	100
06 mag 2024	42,89	42,89	42,89	42,89	42,89	100
03 mag 2024	42,88	42,88	42,88	42,88	42,88	100
02 mag 2024	42,77	42,77	42,77	42,77	42,77	200
01 mag 2024	42,52	42,52	42,52	42,52	42,52	100
01 mag 2024	0.182 Dividendo
30 apr 2024	42,49	42,49	42,49	42,49	42,31	100
29 apr 2024	42,66	42,66	42,66	42,66	42,47	100
26 apr 2024	42,61	42,61	42,61	42,61	42,42	-
25 apr 2024	42,49	42,49	42,49	42,49	42,31	-
24 apr 2024	42,59	42,59	42,59	42,59	42,41	100
23 apr 2024	42,69	42,70	42,69	42,70	42,51	200
22 apr 2024	42,62	42,62	42,62	42,62	42,43	100
19 apr 2024	42,48	42,48	42,48	42,48	42,30	-
18 apr 2024	42,49	42,49	42,49	42,49	42,31	100
17 apr 2024	42,53	42,53	42,53	42,53	42,35	100
16 apr 2024	42,41	42,41	42,41	42,41	42,23	200
15 apr 2024	42,49	42,49	42,49	42,49	42,31	100
12 apr 2024	42,67	42,67	42,67	42,67	42,49	100
11 apr 2024	42,59	42,59	42,59	42,59	42,41	100
10 apr 2024	42,56	42,56	42,56	42,56	42,38	100
09 apr 2024	43,02	43,02	43,02	43,02	42,84	100
08 apr 2024	42,91	42,91	42,91	42,91	42,73	100
05 apr 2024	42,87	42,87	42,87	42,87	42,69	100
04 apr 2024	42,95	42,95	42,93	42,93	42,75	1.500
03 apr 2024	42,88	42,92	42,88	42,92	42,74	200
02 apr 2024	42,89	42,89	42,89	42,89	42,71	100
01 apr 2024	42,96	42,97	42,93	42,94	42,76	2.200
01 apr 2024	0.194 Dividendo
28 mar 2024	43,37	43,37	43,37	43,37	42,99	100
27 mar 2024	43,41	43,48	43,38	43,48	43,10	700
26 mar 2024	43,33	43,34	43,28	43,28	42,90	400
25 mar 2024	43,33	43,33	43,33	43,33	42,95	-
22 mar 2024	43,69	43,69	43,60	43,60	43,22	1.900
21 mar 2024	43,32	43,38	43,31	43,31	42,94	2.600
20 mar 2024	43,37	43,37	43,35	43,35	42,98	200
19 mar 2024	43,15	43,15	43,15	43,15	42,77	-
18 mar 2024	42,96	42,98	42,96	42,98	42,61	500
15 mar 2024	42,92	43,09	42,92	42,99	42,61	19.700
14 mar 2024	42,96	42,96	42,96	42,96	42,58	100
13 mar 2024	43,26	43,26	43,18	43,18	42,80	800
12 mar 2024	43,27	43,27	43,17	43,17	42,79	200
11 mar 2024	43,20	43,26	43,17	43,26	42,88	1.600
08 mar 2024	43,29	43,31	43,29	43,31	42,93	300
07 mar 2024	43,22	43,22	43,22	43,22	42,84	100
06 mar 2024	43,13	43,13	43,13	43,13	42,76	100
05 mar 2024	43,09	43,09	43,09	43,09	42,71	100
04 mar 2024	43,05	43,05	43,05	43,05	42,67	100
01 mar 2024	42,97	43,07	42,97	43,07	42,70	800
29 feb 2024	43,07	43,07	43,07	43,07	42,70	100
28 feb 2024	42,99	43,02	42,99	43,02	42,65	300
27 feb 2024	42,99	42,99	42,99	42,99	42,61	100
26 feb 2024	42,99	42,99	42,99	42,99	42,61	-
23 feb 2024	43,13	43,13	43,13	43,13	42,75	-
22 feb 2024	43,11	43,11	43,11	43,11	42,73	-
21 feb 2024	43,03	43,03	43,03	43,03	42,65	-
20 feb 2024	43,12	43,12	43,12	43,12	42,74	100
16 feb 2024	43,04	43,04	43,01	43,01	42,64	300
15 feb 2024	43,18	43,18	43,18	43,18	42,80	100
14 feb 2024	43,10	43,10	43,10	43,10	42,72	100
13 feb 2024	42,89	42,89	42,89	42,89	42,51	-
12 feb 2024	43,27	43,27	43,27	43,27	42,89	100
09 feb 2024	43,32	43,32	43,32	43,32	42,94	100
08 feb 2024	43,31	43,31	43,31	43,31	42,94	100
07 feb 2024	43,39	43,39	43,39	43,39	43,01	100
06 feb 2024	43,37	43,37	43,37	43,37	42,99	100
05 feb 2024	43,17	43,17	43,17	43,17	42,80	100
02 feb 2024	43,46	43,46	43,34	43,40	43,02	1.100
01 feb 2024	43,68	43,69	43,68	43,69	43,31	100
01 feb 2024	0.128 Dividendo
31 gen 2024	43,61	43,61	43,61	43,61	43,10	100
30 gen 2024	43,55	43,55	43,55	43,55	43,04	100
29 gen 2024	43,60	43,60	43,60	43,60	43,09	100
26 gen 2024	43,51	43,51	43,51	43,51	43,00	100
25 gen 2024	43,56	43,56	43,56	43,56	43,06	-
24 gen 2024	43,28	43,28	43,28	43,28	42,78	-
23 gen 2024	43,31	43,31	43,31	43,31	42,81	100
22 gen 2024	43,32	43,32	43,32	43,32	42,82	100
19 gen 2024	43,20	43,34	43,20	43,34	42,84	400
18 gen 2024	43,33	43,33	43,33	43,33	42,83	100
17 gen 2024	43,29	43,32	43,29	43,32	42,82	100
16 gen 2024	43,46	43,46	43,46	43,46	42,95	100
12 gen 2024	43,70	43,70	43,70	43,70	43,19	100
11 gen 2024	43,59	43,59	43,59	43,59	43,08	100
10 gen 2024	43,40	43,40	43,40	43,40	42,89	100
09 gen 2024	43,34	43,34	43,34	43,34	42,84	100
08 gen 2024	43,36	43,36	43,36	43,36	42,86	100
05 gen 2024	43,16	43,16	43,16	43,16	42,66	100
04 gen 2024	43,09	43,09	43,09	43,09	42,59	100
03 gen 2024	43,24	43,24	43,24	43,24	42,74	-
02 gen 2024	43,28	43,28	43,28	43,28	42,77	100
29 dic 2023	43,43	43,43	43,43	43,43	42,92	100
28 dic 2023	43,50	43,53	43,48	43,48	42,97	1.000
27 dic 2023	43,50	43,61	43,50	43,59	43,08	2.200
26 dic 2023	43,37	43,37	43,37	43,37	42,87	100
22 dic 2023	43,34	43,34	43,34	43,34	42,84	100
21 dic 2023	43,39	43,39	43,39	43,39	42,88	-
21 dic 2023	0.597 Dividendo
20 dic 2023	43,86	43,86	43,86	43,86	42,76	-
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...

FTSE MIB34.104,16-47,25(-0,14%)

Dow Jones39.056,39+172,13(+0,44%)

Nasdaq 16.302,76-29,80(-0,18%)

Nikkei 22538.073,98-128,39(-0,34%)

Petrolio79,71+0,72(+0,91%)

Bitcoin EUR56.943,19-1.199,46(-2,06%)

Harbor Scientific Alpha Income ETF (SIFI)

FTSE MIB
34.104,16
-47,25(-0,14%)

Dow Jones
39.056,39
+172,13(+0,44%)

Nasdaq
16.302,76
-29,80(-0,18%)

Nikkei 225
38.073,98
-128,39(-0,34%)

Petrolio
79,71
+0,72(+0,91%)

Bitcoin EUR
56.943,19
-1.199,46(-2,06%)