Italia markets closed

SPDR Portfolio Developed World ex-US ETF (SPDW)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,97+0,26 (+0,75%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202434,8435,0234,8334,9734,973.885.700
25 apr 202434,3634,7634,2734,7134,717.518.200
24 apr 202434,9734,9934,7234,8534,853.098.200
23 apr 202434,6835,0034,6634,9534,954.843.500
22 apr 202434,4134,7134,3434,5934,593.125.300
19 apr 202434,2034,3334,1034,2034,204.774.400
18 apr 202434,2734,4334,1434,2034,204.548.400
17 apr 202434,3934,4234,0734,2334,233.904.300
16 apr 202434,2734,3834,1034,2134,216.022.200
15 apr 202435,0635,1134,5034,5634,563.100.400
12 apr 202434,9835,0934,6534,7134,713.893.700
11 apr 202435,3135,3534,9335,2935,293.292.000
10 apr 202435,1935,3335,0435,1835,184.076.300
09 apr 202435,8135,8835,5335,7135,713.418.400
08 apr 202435,7135,7635,6335,6935,691.638.700
05 apr 202435,3435,6035,2835,5335,532.610.400
04 apr 202435,9135,9435,3635,4035,403.294.300
03 apr 202435,4035,7235,4035,6635,662.167.900
02 apr 202435,4535,4735,3535,4735,473.321.200
01 apr 202435,9035,9035,5935,6835,682.539.700
28 mar 202435,8035,8935,7935,8435,842.466.300
27 mar 202435,7635,9135,7035,9035,902.565.200
26 mar 202435,8335,8335,6735,6835,684.989.200
25 mar 202435,6135,7635,6135,6535,652.235.000
22 mar 202435,8035,8135,6635,7035,703.040.300
21 mar 202435,8835,9335,8035,8035,802.941.100
20 mar 202435,4035,8335,3535,8035,803.220.700
19 mar 202435,3135,4935,2535,4135,412.737.400
18 mar 202435,4535,4635,3135,3635,363.528.500
15 mar 202435,3635,4435,2335,3435,343.427.900
14 mar 202435,6435,6435,2135,3535,353.805.700
13 mar 202435,5635,6935,5535,6035,602.582.500
12 mar 202435,4035,6035,2535,6035,603.195.700
11 mar 202435,2635,3535,1635,3335,333.493.500
08 mar 202435,6935,8035,4635,5235,524.588.300
07 mar 202435,4535,6635,4335,6135,613.024.900
06 mar 202435,1835,3335,1335,2235,224.028.100
05 mar 202434,9135,0134,7034,7934,792.816.400
04 mar 202434,8734,9634,8334,8834,882.956.200
01 mar 202434,7734,9934,6534,9734,972.806.700
29 feb 202434,7134,7734,4734,6334,632.680.100
28 feb 202434,5334,6034,4934,5434,542.396.900
27 feb 202434,6634,7534,6534,7334,731.909.200
26 feb 202434,7134,7434,6034,6834,688.519.700
23 feb 202434,7034,7834,6634,7434,742.180.300
22 feb 202434,5634,7034,5334,6734,673.101.700
21 feb 202434,2134,3234,1534,3134,314.846.700
20 feb 202434,3534,3934,2034,2934,293.458.800
16 feb 202434,1334,3334,0634,1834,183.505.400
15 feb 202433,8834,1433,8834,1434,143.528.200
14 feb 202433,5633,7733,5433,7633,763.540.600
13 feb 202433,5333,5833,2233,3633,364.118.200
12 feb 202433,8634,0533,8333,9533,953.160.100
09 feb 202433,7233,8733,6633,8633,862.763.300
08 feb 202433,7133,7533,6133,7333,732.784.100
07 feb 202433,8033,8333,7133,7933,793.008.300
06 feb 202433,5533,7733,5233,7633,763.623.200
05 feb 202433,5633,6433,3933,5633,563.568.000
02 feb 202433,7933,8333,6333,8033,804.275.400
01 feb 202433,7734,0333,7034,0234,023.324.000
31 gen 202433,9834,0833,6233,6733,674.039.700
30 gen 202433,8433,8933,7133,8633,862.881.400
29 gen 202433,7133,9533,6433,9233,922.665.200
26 gen 202433,7133,7833,6633,6933,693.194.500
25 gen 202433,5833,5833,4033,5733,573.152.200
24 gen 202433,6933,7033,4633,4833,484.239.300
23 gen 202433,2133,3033,1433,2933,292.848.300
22 gen 202433,3333,4433,2733,3233,323.308.400
19 gen 202433,0833,2532,9333,2433,242.489.300
18 gen 202432,9833,1532,9233,1533,153.607.400
17 gen 202432,7532,8632,6332,8532,853.748.300
16 gen 202433,3733,4133,1533,2233,224.725.900
12 gen 202433,8833,9933,7333,8033,803.162.600
11 gen 202433,7433,7933,3633,6733,672.810.400
10 gen 202433,6133,7433,5733,6933,693.270.700
09 gen 202433,5033,5933,4533,5133,512.314.600
08 gen 202433,4833,8233,4833,8233,822.146.700
05 gen 202433,3833,7633,3733,4633,462.538.100
04 gen 202433,3733,6033,3633,4533,452.744.000
03 gen 202433,3133,4833,2133,3833,383.307.700
02 gen 202433,6833,8133,6033,6433,642.440.300
29 dic 202334,0334,1233,9434,0134,012.866.500
28 dic 202334,0734,1833,9934,0034,002.176.000
27 dic 202333,9334,1033,9234,0734,072.785.000
26 dic 202333,7733,9433,7733,9133,912.385.600
22 dic 202333,7533,8433,6333,7233,723.233.200
21 dic 202333,4833,6733,4333,6533,655.262.200
20 dic 202333,4933,5833,1233,1233,123.717.700
19 dic 202333,3233,4833,3233,4633,463.282.300
18 dic 202333,1733,2333,0633,1533,154.559.000
18 dic 20230.35 Dividendo
15 dic 202333,5933,6433,4033,4133,063.445.900
14 dic 202333,6433,8533,5833,7533,404.759.000
13 dic 202332,9233,4532,7833,4533,104.278.200
12 dic 202332,8432,9132,7132,9032,566.041.400
11 dic 202332,7932,9232,7532,8932,554.313.800
08 dic 202332,6432,8832,6032,8232,482.060.600
07 dic 202332,6332,8132,5232,7432,402.554.700
06 dic 202332,7932,8832,5632,5732,232.342.700
05 dic 202332,5232,6132,4532,5232,182.268.700
*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...