Italia markets closed

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,28-0,28 (-0,81%)
Alla chiusura: 03:54PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202434,4034,4034,2534,2834,282.700
09 mag 202434,4434,5534,4434,5534,5514.000
08 mag 202434,1334,2234,1334,2234,22500
07 mag 202434,3934,4034,2234,2234,22500
06 mag 202434,0234,2734,0234,2734,27900
03 mag 202433,7633,8133,6433,8133,81900
02 mag 202433,1533,2832,7433,2833,282.300
01 mag 202432,7233,2632,6432,7232,7232.000
30 apr 202432,9232,9232,7932,7932,79400
29 apr 202433,2533,2533,1433,2433,24500
26 apr 202432,8332,9332,8332,9332,93300
25 apr 202432,3032,6532,1732,6132,615.800
24 apr 202432,5332,5632,4432,5632,561.100
23 apr 202432,5632,7132,5032,6132,611.800
22 apr 202431,8432,1131,8132,0332,03900
19 apr 202431,7731,9731,7731,7831,7810.200
18 apr 202431,9031,9631,8031,8831,881.200
17 apr 202432,0932,0931,7131,8331,833.400
16 apr 202432,2432,2431,8932,1032,103.800
15 apr 202433,3033,3032,1932,2932,2984.700
12 apr 202433,1733,1732,9332,9332,931.000
11 apr 202433,5233,6733,1933,5933,592.300
10 apr 202433,4133,5433,3233,5133,511.600
09 apr 202434,1734,1734,0834,1734,17600
08 apr 202434,1034,1233,9833,9833,982.000
05 apr 202433,8334,0533,8333,9833,983.200
04 apr 202434,4334,6533,8633,8633,86700
03 apr 202433,9934,1033,9934,1034,10800
02 apr 202433,8533,8733,7933,8733,873.900
01 apr 202434,7434,7434,3134,3834,381.300
28 mar 202434,6034,7634,5534,6634,662.900
27 mar 202433,9534,5333,9534,5334,539.400
26 mar 202433,8633,9133,7533,7533,7527.600
25 mar 202433,8133,8133,7633,7633,76800
22 mar 202434,0834,0833,7633,8033,80700
21 mar 202434,3334,3734,2634,2634,261.100
20 mar 202433,3133,9033,3133,9033,903.400
19 mar 202433,0233,3933,0233,3933,391.700
18 mar 202433,2533,2533,2233,2233,22600
18 mar 20240.084 Dividendo
15 mar 202433,6333,6333,3833,4233,342.500
14 mar 202433,6333,6333,6333,6333,54300
13 mar 202434,0834,2834,0834,1034,022.500
12 mar 202434,2734,2734,2734,2734,19200
11 mar 202434,3334,3334,2734,2734,18700
08 mar 202434,7334,7834,5034,5034,422.100
07 mar 202434,4134,6834,4134,6734,593.200
06 mar 202434,2534,5934,2534,3534,274.400
05 mar 202433,9534,0833,8033,8033,724.500
04 mar 202434,5034,5034,3434,3934,30600
01 mar 202434,3034,6234,3034,5134,43900
29 feb 202434,5734,5734,1734,2434,15700
28 feb 202434,1034,2434,0634,0833,992.300
27 feb 202434,0934,1233,9534,0533,971.000
26 feb 202433,3333,8533,3333,8533,774.500
23 feb 202433,4133,4733,1833,3333,244.500
22 feb 202433,3733,3933,3433,3433,261.700
21 feb 202433,2933,3333,2333,2733,191.500
20 feb 202433,7433,7433,4233,4933,413.600
16 feb 202434,1934,2234,0834,1034,0212.300
15 feb 202434,2634,6934,2634,6934,601.100
14 feb 202433,3234,2533,3234,2534,164.400
13 feb 202433,5733,6232,7532,8732,793.900
12 feb 202434,0034,3634,0034,2434,161.300
09 feb 202433,1833,7133,1833,7133,621.600
08 feb 202432,6532,9632,6532,9332,852.800
07 feb 202432,3032,5832,2932,5232,434.700
06 feb 202431,8832,1331,8832,1332,05700
05 feb 202431,8331,8331,6431,6431,561.200
02 feb 202432,0732,2132,0732,2132,13600
01 feb 202432,2132,4032,2132,3532,272.400
31 gen 202432,6332,7631,9131,9131,8317.000
30 gen 202432,6332,6332,4932,5332,457.200
29 gen 202432,4832,8932,4832,8932,81600
26 gen 202432,6432,9432,4232,4232,341.500
25 gen 202432,6032,6532,5632,6532,571.100
24 gen 202432,4332,4332,3932,3932,315.400
23 gen 202432,9933,1632,7833,0032,922.100
22 gen 202432,8332,8632,8232,8632,78800
19 gen 202431,6732,2431,6632,2432,16900
18 gen 202431,7231,9231,7231,8131,739.400
17 gen 202431,2631,5531,2631,5531,471.500
16 gen 202432,2432,2431,8431,8431,761.800
12 gen 202433,0533,0532,6432,6432,561.000
11 gen 202432,9532,9532,6932,8432,76700
10 gen 202432,9933,0932,8733,0132,931.400
09 gen 202433,3533,3533,1933,1933,101.200
08 gen 202433,1433,4333,1433,4333,352.100
05 gen 202433,0333,3532,9632,9632,8810.000
04 gen 202433,0433,2233,0133,0132,9312.800
03 gen 202433,2833,3233,0733,0933,014.000
02 gen 202434,3134,3133,9833,9833,901.500
29 dic 202334,5734,7234,5734,5734,482.100
28 dic 202334,8935,0234,8934,9234,83800
27 dic 202335,0135,0334,8834,9434,861.300
26 dic 202334,9535,1334,7835,0935,005.700
22 dic 202334,3434,5534,3034,5034,411.400
21 dic 202334,0034,1833,9034,1834,104.800
20 dic 202334,4734,6933,6333,6333,553.300
19 dic 202334,3734,4434,3534,4434,356.300
*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...