Italia markets closed

SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,37+0,01 (+0,01%)
In data: 12:43PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202466,2666,4566,1866,3766,37323.396
25 giu 202466,3266,4366,1366,3666,36274.700
24 giu 202466,3466,6666,1766,1766,17220.600
24 giu 20240.234 Dividendo
21 giu 202466,6266,7066,4166,5466,31190.400
20 giu 202466,9767,0466,4666,6966,46447.300
18 giu 202466,6666,8666,6566,8366,59301.400
17 giu 202466,0866,8266,0166,6566,42244.400
14 giu 202465,9766,1465,8066,1165,88289.400
13 giu 202466,3266,3265,8366,1865,95204.200
12 giu 202466,1766,4465,9666,0665,83338.600
11 giu 202465,2365,5364,9365,5065,27224.000
10 giu 202465,0565,4365,0265,3965,16309.000
07 giu 202465,1565,5365,0665,1964,96409.400
06 giu 202465,3565,4265,0865,3165,08262.000
05 giu 202464,8765,3664,6665,3665,13291.500
04 giu 202464,4564,6964,2164,6064,37274.800
03 giu 202464,8364,8364,0064,6064,37378.400
31 mag 202464,1464,5863,5064,5264,29226.300
30 mag 202464,1364,2763,8363,9463,72397.500
29 mag 202464,2664,4764,2564,3064,07255.700
28 mag 202464,9364,9364,4964,7964,56255.500
24 mag 202464,6064,8864,4864,8064,57208.200
23 mag 202465,2265,2264,2264,3464,11211.600
22 mag 202464,9565,0664,6064,8464,61278.000
21 mag 202464,8365,0864,8165,0564,82200.500
20 mag 202464,8965,1164,8464,9164,68295.300
17 mag 202464,8264,8564,6364,8264,59189.800
16 mag 202464,9365,1164,7464,7464,51455.500
15 mag 202464,5064,9764,4164,9564,72387.200
14 mag 202463,8864,2263,8464,1463,91299.800
13 mag 202464,0364,0563,7663,8363,61264.700
10 mag 202463,9764,0663,7063,8263,60223.900
09 mag 202463,3763,7763,3363,7663,54297.800
08 mag 202463,1663,4463,1663,3863,16242.700
07 mag 202463,4063,5863,3363,3963,17385.900
06 mag 202462,9763,3262,9463,3263,10427.800
03 mag 202462,7162,7862,3462,6862,46335.000
02 mag 202461,7962,0061,2361,8561,63364.000
01 mag 202461,4662,2461,2561,2961,07557.600
30 apr 202462,3262,4061,5161,5361,31408.200
29 apr 202462,4562,5562,1762,4662,24246.000
26 apr 202462,0662,4561,9362,2362,01241.600
25 apr 202461,1661,7960,9761,6861,46339.600
24 apr 202462,0662,1761,6561,9561,73304.100
23 apr 202461,5062,0461,4061,9461,72362.000
22 apr 202460,9661,5660,7461,2060,98666.100
19 apr 202461,0961,2660,5260,6960,48606.300
18 apr 202461,4661,7161,0661,1760,95383.700
17 apr 202461,9361,9461,1061,2861,06345.900
16 apr 202461,7961,9961,4761,6061,38490.500
15 apr 202463,0363,0861,6661,7761,55282.500
12 apr 202462,9963,1562,3362,5162,29327.900
11 apr 202463,1763,5962,7363,4363,21322.000
10 apr 202462,8763,2462,7363,0062,78501.700
09 apr 202463,7863,8463,0963,6663,44334.500
08 apr 202463,6363,7563,5163,5863,36231.800
05 apr 202463,0363,7863,0163,4963,27286.600
04 apr 202464,1464,2162,8562,9062,68503.300
03 apr 202463,4563,8463,4363,6863,46415.800
02 apr 202463,5463,5963,3263,5663,34335.900
01 apr 202464,3064,3263,9064,0263,79435.500
28 mar 202464,1464,3364,1464,1563,92410.200
27 mar 202463,9064,1563,7164,1563,92335.000
26 mar 202463,8563,9163,5363,5763,35331.900
25 mar 202463,7463,8363,6763,6763,45357.800
22 mar 202464,0364,0363,8363,8863,66500.100
21 mar 202464,1564,2263,9964,0263,79428.100
20 mar 202463,1363,7863,0863,7363,51467.400
19 mar 202462,6663,1862,6163,1462,92253.900
18 mar 202462,9463,0962,7562,8062,58363.300
18 mar 20240.207 Dividendo
15 mar 202462,6062,8862,4962,6762,24665.900
14 mar 202463,3863,3862,6763,0662,631.096.500
13 mar 202463,3463,4063,0763,2662,83344.200
12 mar 202462,9663,3962,6363,3462,91352.900
11 mar 202462,6162,7562,3662,6862,25334.200
08 mar 202463,2763,5462,6962,7762,34396.900
07 mar 202462,8863,2562,8563,1562,72320.900
06 mar 202462,6162,7862,3562,5062,07451.300
05 mar 202462,5562,6261,9262,2161,79318.100
04 mar 202462,7963,0162,7462,7962,36317.400
01 mar 202462,3562,8762,3062,8462,41455.100
29 feb 202462,2662,4461,9262,3161,89526.800
28 feb 202461,8762,0961,8661,9961,571.313.800
27 feb 202462,0562,1261,8662,0861,661.179.800
26 feb 202462,1962,2761,9561,9661,54736.900
23 feb 202462,2962,4362,1162,1861,76630.600
22 feb 202461,6662,2461,6062,1361,711.007.900
21 feb 202460,6660,9360,4860,9360,52685.000
20 feb 202460,9461,0360,5960,8560,44564.700
16 feb 202461,4661,6461,1561,1960,77366.200
15 feb 202461,1361,5761,1361,5261,10296.800
14 feb 202460,8161,1260,5461,0860,66375.800
13 feb 202460,5160,7360,0760,4860,07580.900
12 feb 202461,4161,6961,3061,4060,98554.800
09 feb 202461,0961,4161,0161,3460,92362.400
08 feb 202460,8861,0460,8460,9860,56352.800
07 feb 202460,7260,9760,5960,9360,52327.000
06 feb 202460,3760,4760,2160,4260,01339.400
*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...