Italia markets closed
Dow Jones
39.478,98 +47,47 (+0,12%) Nasdaq
16.480,17 +91,93 (+0,56%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0824 +0,0030 (+0,28%) Bitcoin EUR
56.727,74 -1.243,80 (-2,15%) CMC Crypto 200
1.261,11 -30,28 (-2,34%)
Simplify US Equity Plus QIS ETF (SPQ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:51AM EDT. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 29,02 | 29,02 | 28,98 | 28,99 | 28,99 | 4.092 |
| 13 mag 2024 | 29,06 | 29,07 | 28,96 | 28,96 | 28,96 | 4.008 |
| 10 mag 2024 | 29,07 | 29,07 | 28,90 | 28,97 | 28,97 | 835 |
| 09 mag 2024 | 28,70 | 28,95 | 28,70 | 28,93 | 28,93 | 1.421 |
| 08 mag 2024 | 28,78 | 28,78 | 28,69 | 28,69 | 28,69 | 198 |
| 07 mag 2024 | 28,84 | 28,84 | 28,69 | 28,78 | 28,78 | 1.012 |
| 06 mag 2024 | 28,58 | 28,70 | 28,58 | 28,70 | 28,70 | 405 |
| 03 mag 2024 | 28,36 | 28,55 | 28,36 | 28,46 | 28,46 | 427 |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 28,25 | 28,25 | 27,90 | 27,90 | 27,90 | 21.417 |
| 30 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | 2.145 |
| 29 apr 2024 | 28,35 | 28,39 | 28,35 | 28,39 | 28,39 | 185 |
| 26 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 1 |
| 25 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | 1 |
| 24 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | 291 |
| 23 apr 2024 | 28,00 | 28,17 | 28,00 | 28,08 | 28,08 | 420 |
| 22 apr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | 19 |
| 19 apr 2024 | 27,71 | 27,71 | 27,52 | 27,52 | 27,52 | 101 |
| 18 apr 2024 | 27,99 | 27,99 | 27,76 | 27,76 | 27,76 | 668 |
| 17 apr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 1 |
| 16 apr 2024 | 28,12 | 28,12 | 28,02 | 28,02 | 28,02 | 176 |
| 15 apr 2024 | 28,70 | 28,70 | 28,10 | 28,10 | 28,10 | 201 |
| 12 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | 8 |
| 11 apr 2024 | 28,58 | 28,85 | 28,58 | 28,85 | 28,85 | 111 |
| 10 apr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | 71 |
| 09 apr 2024 | 28,73 | 28,87 | 28,73 | 28,87 | 28,87 | 311 |
| 08 apr 2024 | 28,91 | 28,91 | 28,81 | 28,83 | 28,83 | 603 |
| 05 apr 2024 | 28,67 | 28,84 | 28,67 | 28,84 | 28,84 | 271 |
| 04 apr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | 46 |
| 03 apr 2024 | 29,02 | 29,02 | 28,90 | 28,90 | 28,90 | 190 |
| 02 apr 2024 | 28,74 | 28,89 | 28,71 | 28,89 | 28,89 | 4.088 |
| 01 apr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | 140 |
| 28 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | 51 |
| 27 mar 2024 | 29,04 | 29,11 | 29,04 | 29,11 | 29,11 | 341 |
| 26 mar 2024 | 28,91 | 28,91 | 28,88 | 28,88 | 28,88 | 123 |
| 25 mar 2024 | 29,00 | 29,00 | 28,90 | 28,93 | 28,93 | 4.071 |
| 25 mar 2024 | 0.1 Dividendo | |||||
| 22 mar 2024 | 29,19 | 29,25 | 29,14 | 29,14 | 29,04 | 1.203 |
| 21 mar 2024 | 29,27 | 29,67 | 29,11 | 29,67 | 29,57 | 4.687 |
| 20 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 28,93 | 71 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,53 | 94 |
| 15 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,35 | 92 |
| 14 mar 2024 | 28,49 | 28,65 | 28,49 | 28,65 | 28,55 | 432 |
| 13 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,60 | 27 |
| 12 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,62 | 28 |
| 11 mar 2024 | 28,27 | 28,42 | 28,27 | 28,39 | 28,29 | 1.044 |
| 08 mar 2024 | 28,50 | 28,50 | 28,44 | 28,44 | 28,34 | 755 |
| 07 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,51 | 9 |
| 06 mar 2024 | 28,48 | 28,60 | 27,99 | 28,31 | 28,22 | 10.340 |
| 05 mar 2024 | 28,41 | 28,41 | 28,20 | 28,20 | 28,10 | 1.310 |
| 04 mar 2024 | 28,42 | 28,48 | 28,42 | 28,48 | 28,38 | 5.661 |
| 01 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,40 | 294 |
| 29 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,22 | 95 |
| 28 feb 2024 | 28,05 | 28,15 | 28,05 | 28,15 | 28,05 | 483 |
| 27 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,09 | 28 |
| 26 feb 2024 | 28,25 | 28,25 | 28,14 | 28,14 | 28,04 | 394 |
| 23 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,15 | 31 |
| 22 feb 2024 | 28,05 | 28,19 | 28,05 | 28,19 | 28,10 | 304 |
| 21 feb 2024 | 27,57 | 27,64 | 27,57 | 27,64 | 27,55 | 157 |
| 20 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,49 | 163 |
| 16 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,65 | 68 |
| 15 feb 2024 | 27,80 | 27,86 | 27,80 | 27,86 | 27,77 | 464 |
| 14 feb 2024 | 27,53 | 27,70 | 27,53 | 27,70 | 27,61 | 357 |
| 13 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,40 | 2 |
| 12 feb 2024 | 27,92 | 27,92 | 27,80 | 27,86 | 27,76 | 225 |
| 09 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,77 | 153 |
| 08 feb 2024 | 27,61 | 27,69 | 27,61 | 27,69 | 27,60 | 162 |
| 07 feb 2024 | 27,60 | 27,69 | 27,60 | 27,69 | 27,60 | 160 |
| 06 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,34 | 19 |
| 05 feb 2024 | 27,64 | 27,64 | 27,48 | 27,48 | 27,38 | 730 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,02 | 177 |
| 31 gen 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,80 | 98 |
| 30 gen 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,21 | 61 |
| 29 gen 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,20 | 58 |
| 26 gen 2024 | 27,03 | 27,10 | 27,03 | 27,10 | 27,01 | 237 |
| 25 gen 2024 | 27,00 | 27,07 | 27,00 | 27,07 | 26,98 | 346 |
| 24 gen 2024 | 27,22 | 27,22 | 27,00 | 27,00 | 26,90 | 206 |
| 23 gen 2024 | 26,95 | 26,96 | 26,89 | 26,96 | 26,87 | 693 |
| 22 gen 2024 | 26,93 | 26,93 | 26,88 | 26,88 | 26,79 | 619 |
| 19 gen 2024 | 26,46 | 26,76 | 26,46 | 26,76 | 26,67 | 1.332 |
| 18 gen 2024 | 26,36 | 26,44 | 26,36 | 26,44 | 26,34 | 1.041 |
| 17 gen 2024 | 26,22 | 26,27 | 26,19 | 26,27 | 26,18 | 878 |
| 16 gen 2024 | 26,80 | 26,80 | 26,40 | 26,40 | 26,31 | 868 |
| 12 gen 2024 | 26,55 | 26,55 | 26,41 | 26,48 | 26,39 | 1.043 |
| 11 gen 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,37 | 295 |
| 10 gen 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,38 | 889 |
| 09 gen 2024 | 26,39 | 26,43 | 26,27 | 26,35 | 26,26 | 6.000 |
| 08 gen 2024 | 26,18 | 26,37 | 26,18 | 26,37 | 26,28 | 450 |
| 05 gen 2024 | 26,05 | 26,10 | 26,00 | 26,03 | 25,94 | 2.842 |
| 04 gen 2024 | 26,13 | 26,21 | 26,00 | 26,04 | 25,95 | 1.609 |
| 03 gen 2024 | 26,14 | 26,20 | 26,01 | 26,10 | 26,01 | 974 |
| 02 gen 2024 | 26,35 | 26,35 | 26,06 | 26,29 | 26,20 | 1.438 |
| 29 dic 2023 | 26,43 | 26,46 | 26,33 | 26,45 | 26,36 | 729 |
| 28 dic 2023 | 26,50 | 26,54 | 26,45 | 26,51 | 26,42 | 1.749 |
| 27 dic 2023 | 26,42 | 26,55 | 26,42 | 26,50 | 26,41 | 557 |
| 26 dic 2023 | 26,74 | 26,77 | 26,41 | 26,41 | 26,32 | 1.091 |
| 26 dic 2023 | 0.44383 Dividendo | |||||
| 22 dic 2023 | 26,91 | 26,91 | 26,78 | 26,78 | 26,24 | 1.428 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.