Italia markets closed

iShares MSCI Global Silver and Metals Miners ETF (SLVP)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,36+0,05 (+0,44%)
In data: 03:57PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202411,3711,7211,3111,3611,3652.673
30 apr 202411,5011,6511,2611,3111,3181.900
29 apr 202411,8711,9711,7811,8311,8384.500
26 apr 202411,9211,9811,7011,8611,86234.600
25 apr 202411,5711,9511,4011,8711,87229.500
24 apr 202411,4911,6311,4011,6111,61283.000
23 apr 202411,1411,5611,1211,5111,51584.800
22 apr 202411,3511,5311,1011,2211,22671.300
19 apr 202411,6711,8611,6711,7711,77160.500
18 apr 202411,8111,8111,6011,6711,67118.200
17 apr 202411,5711,8311,4711,6211,62156.400
16 apr 202411,4011,5011,2111,4511,45896.900
15 apr 202412,0212,0911,5311,7211,72205.100
12 apr 202412,4012,6011,7211,8311,83441.500
11 apr 202412,1712,1911,7812,0912,09586.700
10 apr 202411,9212,1111,5111,9611,96232.200
09 apr 202412,0912,2512,0212,1512,15340.700
08 apr 202411,9912,0711,6411,8311,831.039.900
05 apr 202411,3411,7611,2411,7411,74283.200
04 apr 202411,3811,5311,2011,2811,28227.300
03 apr 202410,7811,4010,7111,3811,38465.800
02 apr 202410,4210,6910,3210,6710,67230.300
01 apr 202410,3910,4710,2410,4210,42185.800
28 mar 202410,0010,219,8510,1610,16310.400
27 mar 20249,589,889,549,889,8882.700
26 mar 20249,689,689,499,499,4986.200
25 mar 20249,509,729,509,529,5254.700
22 mar 20249,509,689,419,499,4971.400
21 mar 20249,829,849,589,619,6190.000
20 mar 20249,209,769,209,649,64173.600
19 mar 20249,429,439,219,219,21170.900
18 mar 20249,619,659,509,549,5433.300
15 mar 20249,439,659,409,659,6566.300
14 mar 20249,539,569,429,489,4833.100
13 mar 20249,289,629,289,539,53166.100
12 mar 20249,329,329,179,309,3082.200
11 mar 20249,109,509,109,379,37109.300
08 mar 20249,219,339,099,099,09153.400
07 mar 20248,999,188,969,159,15144.100
06 mar 20248,849,058,848,948,94116.900
05 mar 20248,828,918,758,788,78118.300
04 mar 20248,538,818,538,778,77125.500
01 mar 20248,188,528,118,468,4698.600
29 feb 20248,178,288,148,188,18118.700
28 feb 20248,108,158,018,018,0198.800
27 feb 20248,258,258,128,188,1859.700
26 feb 20248,178,218,128,168,1639.900
23 feb 20248,228,328,108,298,2959.500
22 feb 20248,308,338,178,178,1743.400
21 feb 20248,338,368,238,368,3669.400
20 feb 20248,458,488,318,368,36137.200
16 feb 20248,378,548,298,458,45221.500
15 feb 20248,338,478,308,388,38156.100
14 feb 20248,078,208,058,178,17145.900
13 feb 20248,348,348,028,058,05165.300
12 feb 20248,498,658,488,618,6126.400
09 feb 20248,528,558,438,488,4875.800
08 feb 20248,598,618,548,578,5748.700
07 feb 20248,718,728,608,608,6052.800
06 feb 20248,628,798,618,748,7428.300
05 feb 20248,708,858,568,588,58228.500
02 feb 20248,938,938,738,838,8341.300
01 feb 20248,879,138,879,079,0755.600
31 gen 20248,939,098,808,848,84187.800
30 gen 20249,079,078,918,968,96168.300
29 gen 20248,959,108,889,049,0456.100
26 gen 20249,029,028,908,958,9563.700
25 gen 20248,999,008,878,978,9738.800
24 gen 20249,069,108,808,858,8558.700
23 gen 20248,909,008,848,978,9752.500
22 gen 20248,748,928,748,828,8277.200
19 gen 20248,808,898,698,848,84189.900
18 gen 20248,918,918,728,808,8045.900
17 gen 20249,149,168,848,888,88127.700
16 gen 20249,469,489,219,219,2195.600
12 gen 20249,469,779,469,609,6075.800
11 gen 20249,489,509,169,309,30137.800
10 gen 20249,479,539,389,479,4741.000
09 gen 20249,639,709,509,509,5037.200
08 gen 20249,559,709,559,639,6358.000
05 gen 20249,629,889,619,659,6549.700
04 gen 20249,609,709,579,649,6449.700
03 gen 20249,869,869,629,659,6567.700
02 gen 202410,1410,249,9610,0210,02126.200
29 dic 202310,1610,2610,1510,1810,18124.500
28 dic 202310,4910,6310,3410,3510,3549.500
27 dic 202310,5410,6410,4810,5810,58113.500
26 dic 202310,4110,4710,3310,4610,46136.700
22 dic 202310,4410,7210,3810,4310,43185.800
21 dic 202310,1710,3410,1710,3210,3273.500
20 dic 202310,2810,3910,1010,1010,10135.200
20 dic 20230.048 Dividendo
19 dic 202310,0810,4910,0810,3910,3465.900
18 dic 202310,3310,3310,0210,1110,0688.900
15 dic 202310,3010,3010,1410,2110,1680.100
14 dic 202310,3710,5410,2110,2710,2268.700
13 dic 20239,4610,159,4610,1210,07100.800
12 dic 20239,849,849,469,529,4874.000
11 dic 20239,659,789,519,749,7045.500
08 dic 20239,759,959,669,789,7363.700
*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...