Italia markets closed

SPDR Portfolio S&P 500 Growth ETF (SPYG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,11+0,70 (+0,86%)
Alla chiusura: 01:00PM EDT
82,09 -0,02 (-0,02%)
Dopo ore: 04:59PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202481,3282,1581,3082,1182,111.266.700
02 lug 202480,3381,4180,3081,4181,411.918.700
01 lug 202480,3780,8179,6980,7180,714.889.600
28 giu 202480,8981,5280,0580,1380,132.382.600
27 giu 202480,5380,9380,3780,7280,721.730.300
26 giu 202480,0380,5779,9780,5280,522.053.500
25 giu 202479,5080,1779,3280,0880,087.102.300
24 giu 202479,8280,1679,0779,1179,112.245.200
24 giu 20240.124 Dividendo
21 giu 202480,2080,5579,7880,0879,961.796.400
20 giu 202481,3181,3279,9380,3580,232.405.500
18 giu 202480,8380,9680,5380,9580,821.720.600
17 giu 202480,0081,1179,7780,7480,611.882.600
14 giu 202479,5879,9779,4379,9479,821.567.300
13 giu 202479,8979,9679,2279,6779,551.507.900
12 giu 202478,8479,8578,6979,2579,133.124.400
11 giu 202477,2778,1177,0178,1177,991.746.700
10 giu 202476,9377,4776,7877,3877,261.941.200
07 giu 202477,0677,5176,7977,0876,961.434.700
06 giu 202477,2477,4376,8177,1076,982.583.400
05 giu 202476,1777,1276,0677,1277,004.169.200
04 giu 202475,4075,7675,0975,6575,532.192.500
03 giu 202475,5575,6374,5475,4375,312.170.100
31 mag 202475,1075,1073,6375,0174,892.468.500
30 mag 202475,6575,6874,6374,8674,743.359.600
29 mag 202475,7576,3175,7576,0475,9213.174.900
28 mag 202476,1976,3975,8876,3576,232.098.100
24 mag 202475,4175,9975,2375,8775,751.376.700
23 mag 202476,0976,2174,8975,1375,011.814.400
22 mag 202475,5275,6174,8975,2875,161.308.400
21 mag 202475,0175,5374,9975,4975,371.437.300
20 mag 202474,7775,3774,7775,2275,101.437.100
17 mag 202474,9174,9174,4174,7574,631.482.500
16 mag 202475,0675,3174,7274,7474,621.693.400
15 mag 202474,2075,1274,1075,1074,982.399.500
14 mag 202473,2973,9973,2473,8973,781.299.600
13 mag 202473,6473,6473,1773,4173,30916.200
10 mag 202473,5973,8073,1573,4173,301.069.500
09 mag 202473,1473,4172,9273,3573,242.447.500
08 mag 202472,8073,3372,8073,1573,041.587.800
07 mag 202473,3473,5173,0773,2073,096.726.100
06 mag 202472,5273,2472,3973,2373,121.478.400
03 mag 202472,1972,3971,7872,2572,141.597.100
02 mag 202470,6771,0269,9570,8970,781.469.700
01 mag 202470,3171,3969,8570,0469,933.238.400
30 apr 202471,5471,8970,3270,3270,211.443.300
29 apr 202471,8571,9171,2271,6771,561.199.200
26 apr 202471,2171,7970,9571,5271,411.450.800
25 apr 202469,0270,2668,8170,1770,062.425.800
24 apr 202471,0271,1370,1670,4870,371.942.800
23 apr 202469,8270,5969,7070,5070,397.016.600
22 apr 202469,2269,8368,6269,3969,282.147.800
19 apr 202470,0970,1768,4868,7168,603.053.700
18 apr 202470,8471,1370,2070,3070,192.097.400
17 apr 202471,7971,8270,4870,6670,552.478.700
16 apr 202471,4071,8471,1671,3571,249.668.300
15 apr 202473,1873,2371,2871,3371,222.522.900
12 apr 202473,0373,2972,3872,6372,521.673.100
11 apr 202472,7973,8072,4073,6673,551.498.400
10 apr 202472,1772,6972,1072,5272,412.521.800
09 apr 202473,3273,3372,1773,0072,892.113.000
08 apr 202473,1873,2872,7973,0072,891.190.800
05 apr 202472,2973,3572,2473,0372,921.981.200
04 apr 202473,6873,8171,9271,9271,812.786.000
03 apr 202472,5273,3272,5273,0372,922.011.000
02 apr 202472,4772,8172,2072,7672,652.279.000
01 apr 202473,3273,6972,9873,2773,161.818.700
28 mar 202473,2573,4073,0673,1573,041.981.500
27 mar 202473,6073,6172,8373,3673,251.575.400
26 mar 202473,7473,7873,0873,1373,021.630.000
25 mar 202473,3873,6873,1373,4473,331.498.900
22 mar 202473,5373,9173,4173,7373,621.374.000
21 mar 202474,1074,1073,5373,5773,462.509.600
20 mar 202472,8173,5072,5373,5073,392.435.900
19 mar 202471,9972,7271,6372,6672,551.522.300
18 mar 202472,4772,8872,1972,2472,131.657.300
18 mar 20240.106 Dividendo
15 mar 202471,7272,0671,4471,6771,452.166.400
14 mar 202472,7372,8672,0872,5372,312.645.700
13 mar 202472,6772,6772,1872,4372,211.327.800
12 mar 202471,9372,7971,4072,7472,522.271.600
11 mar 202471,5871,6271,0971,3771,151.726.400
08 mar 202472,7773,3571,6271,7871,562.868.200
07 mar 202472,0072,7671,7572,5772,351.544.500
06 mar 202471,7771,9071,1971,5071,282.020.000
05 mar 202471,8971,8970,7871,1770,952.096.400
04 mar 202472,5372,7372,3372,3472,123.565.400
01 mar 202471,8472,7271,8472,6472,422.390.000
29 feb 202471,5271,9371,0771,7471,521.647.100
28 feb 202471,2071,3470,9871,2070,981.413.700
27 feb 202471,4771,4871,0171,4371,211.267.500
26 feb 202471,6671,8171,3271,3271,101.439.300
23 feb 202471,9472,1771,2871,4971,272.036.700
22 feb 202470,9071,7470,8171,6471,422.305.300
21 feb 202469,1069,3968,7769,3869,171.577.700
20 feb 202469,7970,0068,9769,5169,301.887.800
16 feb 202470,8270,8370,1270,2270,011.727.600
15 feb 202470,6170,7170,1770,6970,483.082.600
14 feb 202470,2970,6569,8570,5970,382.009.500
13 feb 202469,4670,1869,3069,7669,552.071.400
*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...