Italia markets closed

ETC 6 Meridian Mega Cap Equity ETF (SIXA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,42-0,03 (-0,08%)
In data: 11:45AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202441,5541,4241,4241,4241,421.571
01 lug 202441,5141,5141,4541,4541,453.100
28 giu 202441,6941,7041,5341,5341,532.100
27 giu 202441,4241,4641,4241,4641,469.600
26 giu 202441,5441,5441,5441,5441,54200
25 giu 202441,5241,5241,4741,4941,492.100
24 giu 202441,5841,8241,5841,6941,699.900
24 giu 20240.071 Dividendo
21 giu 202441,4841,5341,4741,5341,461.900
20 giu 202441,4641,5641,4541,5241,455.100
18 giu 202441,2941,3641,2741,3641,293.700
17 giu 202441,0641,2341,0641,2341,164.800
14 giu 202440,8840,9940,8840,9940,926.500
13 giu 202440,8841,0440,8841,0440,971.100
12 giu 202441,2341,2341,1141,1341,065.200
11 giu 202441,0541,1741,0541,1341,068.300
10 giu 202441,2841,3541,2841,3141,248.000
07 giu 202441,4341,4341,2841,2841,21900
06 giu 202441,2841,3441,2141,2741,203.300
05 giu 202441,0941,2241,0941,1941,121.700
04 giu 202440,8741,1040,8741,1041,0311.300
03 giu 202440,9740,9740,9240,9240,8515.700
31 mag 202440,5141,0940,4741,0941,024.600
30 mag 202440,4540,4540,4240,4240,35600
29 mag 202440,5240,5340,5240,5340,465.200
28 mag 202440,8040,8040,7240,7240,65100
24 mag 202440,8640,8640,8640,8640,79100
23 mag 202441,0541,0540,7640,7640,6910.400
23 mag 20240.046 Dividendo
22 mag 202441,2741,2941,0841,1341,0113.200
21 mag 202441,2941,3141,2141,3141,206.000
20 mag 202441,4141,4141,2341,2341,118.900
17 mag 202441,3341,3641,3041,3641,251.000
16 mag 202441,4341,4341,2941,3041,187.200
15 mag 202441,2541,3541,2541,3541,24400
14 mag 202440,9841,0540,9141,0340,915.300
13 mag 202440,9540,9540,8540,9240,806.200
10 mag 202440,8640,9540,8640,9540,83400
09 mag 202440,8340,8340,7940,8140,705.000
08 mag 202440,6240,6940,6240,6640,544.200
07 mag 202440,5940,6140,5840,6040,48900
06 mag 202440,2840,3940,2640,3940,272.500
03 mag 202440,1240,1840,0340,1840,079.800
02 mag 202439,8039,9039,8039,9039,786.200
01 mag 202439,5539,6439,5539,6439,536.400
30 apr 202440,1840,1839,8939,8939,78300
29 apr 202440,3240,3240,3240,3240,21700
26 apr 202440,1940,2640,1740,1940,082.000
25 apr 202440,0340,1440,0040,0639,9538.000
24 apr 202440,1640,4640,1640,4640,341.100
24 apr 20240.041 Dividendo
23 apr 202440,4340,4340,4240,4240,2712.100
22 apr 202439,8740,1739,8740,0739,929.000
19 apr 202439,8539,8539,8039,8039,651.700
18 apr 202439,7439,8239,6839,7039,5511.900
17 apr 202439,5139,6539,4639,6539,505.900
16 apr 202439,6339,7539,5639,6139,466.900
15 apr 202440,0140,0139,6839,6839,523.000
12 apr 202439,9439,9839,9039,9039,753.100
11 apr 202440,1540,4240,1540,4240,261.900
10 apr 202440,3340,3940,2340,3940,2416.200
09 apr 202440,4840,6540,4840,6540,509.100
08 apr 202440,6540,6540,6140,6140,46500
05 apr 202440,7140,7340,6940,6940,531.300
04 apr 202440,9740,9740,3440,3440,192.700
03 apr 202440,8040,8040,7540,7540,596.100
02 apr 202440,7840,7840,6640,7540,599.100
01 apr 202440,8840,9240,8840,9240,773.300
28 mar 202441,0341,0841,0341,0840,921.800
27 mar 202440,7940,9340,7440,9340,788.100
26 mar 202440,6840,6840,5640,5640,4010.400
25 mar 202440,6340,6340,6040,6040,4510.100
25 mar 20240.094 Dividendo
22 mar 202440,8240,8240,7440,7440,497.300
21 mar 202440,9240,9240,8340,8340,581.300
20 mar 202440,5640,8040,5440,8040,553.900
19 mar 202440,4140,5640,4140,5640,315.100
18 mar 202440,3540,3540,2840,3140,0613.000
15 mar 202440,1740,1740,0040,0039,7513.600
14 mar 202440,4640,4640,3440,3440,091.800
13 mar 202440,5340,5340,4840,4840,232.200
12 mar 202440,4240,4540,4240,4540,2014.200
11 mar 202440,0540,1240,0540,1239,8718.300
08 mar 202440,1740,2040,0640,0639,825.600
07 mar 202440,1740,2140,1740,2139,96800
06 mar 202440,0340,0339,9139,9139,666.400
05 mar 202439,7839,7839,6739,6739,424.500
04 mar 202439,9639,9639,8739,8839,63900
01 mar 202439,8139,9539,8139,9539,7013.000
29 feb 202439,4839,6039,4839,6039,361.500
28 feb 202439,4739,4739,4139,4139,175.100
27 feb 202439,4739,5239,4739,5239,271.100
26 feb 202439,6939,6939,5339,5339,292.000
26 feb 20240.033 Dividendo
23 feb 202439,6639,6939,6539,6539,374.100
22 feb 202439,4539,6139,4539,6139,336.300
21 feb 202438,8738,9538,8738,9538,681.000
20 feb 202438,8338,8338,8338,8338,56100
16 feb 202439,1439,1439,0139,0138,73400
15 feb 202439,0239,1939,0239,1038,832.200
*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...