Italia markets closed

Strive 500 ETF (STRV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,63+0,12 (+0,36%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202433,5533,6433,4433,6333,6340.836
13 mag 202433,5733,5733,3933,5133,5166.300
10 mag 202433,5533,5733,4033,5133,5153.400
09 mag 202433,2733,4633,2233,4633,4663.300
08 mag 202433,1333,3033,1333,3033,3086.900
07 mag 202433,3533,3533,1933,2633,2657.100
06 mag 202433,0533,2833,0033,2833,2854.800
03 mag 202432,9232,9832,7032,9332,93165.800
02 mag 202432,3832,5332,1932,5332,5382.400
01 mag 202432,2532,6332,1332,1732,1795.400
30 apr 202432,6732,7432,2632,2832,2847.600
29 apr 202432,8332,8632,6132,8432,8470.100
26 apr 202432,5632,7732,5432,7332,73111.900
25 apr 202432,0632,4131,9832,3732,3746.900
24 apr 202432,5932,6432,3332,5632,5672.000
23 apr 202432,2832,5332,2332,5332,5350.400
22 apr 202431,9232,2631,8232,1432,1487.200
19 apr 202432,1532,1531,7231,8331,8379.400
18 apr 202432,1932,3832,0532,0832,0871.600
17 apr 202432,5832,5832,1032,2132,2172.300
16 apr 202432,4432,5332,3032,3732,3763.300
15 apr 202433,1233,1832,3732,4832,48142.400
12 apr 202433,1533,1532,7532,9032,9099.900
11 apr 202433,1833,4132,9433,3333,3382.800
10 apr 202433,0133,1732,9233,1033,1081.500
09 apr 202433,5033,5033,0633,3833,3881.200
08 apr 202433,4233,6033,2933,3933,39101.600
05 apr 202433,0433,4433,0333,3633,3678.300
04 apr 202433,6833,6832,9533,0233,02102.300
03 apr 202433,3633,4733,2633,3733,3781.200
02 apr 202433,4033,4033,1733,3433,34104.100
01 apr 202433,6433,7533,4733,5733,5789.500
28 mar 202433,7433,7433,5833,6633,6660.000
27 mar 202433,5333,6733,3833,6733,6793.800
26 mar 202433,5033,5233,3333,3333,33140.500
26 mar 20240.099 Dividendo
25 mar 202433,5433,5833,4933,5233,4239.900
22 mar 202433,7533,7533,5733,6333,5376.500
21 mar 202433,7333,8333,6633,6633,56150.400
20 mar 202433,2433,6033,2033,6033,5065.400
19 mar 202432,9433,2832,9333,2833,1853.400
18 mar 202433,1533,2133,0333,0832,9874.900
15 mar 202432,9032,9832,7732,8432,74136.400
14 mar 202433,2533,2932,9033,1833,08127.800
13 mar 202433,2333,2533,1033,2333,1361.600
12 mar 202433,0033,2632,8233,2133,1175.500
11 mar 202432,8432,9232,6932,8832,7851.800
08 mar 202433,1633,3132,8732,9432,8439.900
07 mar 202433,0933,1632,9633,1433,0483.000
06 mar 202432,8832,9132,7032,8432,74101.000
05 mar 202432,8132,8232,4632,5932,49103.300
04 mar 202432,9633,0832,9432,9732,8777.900
01 mar 202432,8033,0632,7333,0632,9678.600
29 feb 202432,7532,8032,5632,7432,6456.900
28 feb 202432,5732,6032,5132,5932,4980.800
27 feb 202432,6332,6432,4932,6432,5457.500
26 feb 202432,7732,7732,5632,5732,47132.000
23 feb 202432,7632,8132,6032,6032,5072.100
22 feb 202432,4032,7132,3632,6532,5555.300
21 feb 202431,8531,9931,7531,9931,9070.600
20 feb 202432,0532,1031,8231,9831,89112.500
16 feb 202432,3132,3732,1232,1832,0888.000
15 feb 202432,1632,3732,1132,3732,2754.300
14 feb 202432,0232,1231,8332,0831,99180.600
13 feb 202431,8731,9131,5931,8231,73130.400
12 feb 202432,2732,4132,2032,3032,20139.100
09 feb 202432,1232,3232,1032,3232,2264.000
08 feb 202432,0332,1032,0132,0932,0059.800
07 feb 202431,9232,0931,8732,0932,0055.200
06 feb 202431,7631,8031,6531,7331,64104.700
05 feb 202431,8431,8431,5531,6831,59173.000
02 feb 202431,4931,8931,4631,7931,7065.300
01 feb 202431,1931,4731,1331,4731,38166.500
31 gen 202431,4731,4731,0031,0030,9188.200
30 gen 202431,6631,6631,5131,5731,48149.300
29 gen 202431,3731,6631,3231,6631,57130.700
26 gen 202431,4031,4431,2931,3731,2865.000
25 gen 202431,4031,4031,2231,4031,31105.700
24 gen 202431,4131,4331,2031,2631,17125.000
23 gen 202431,1531,2231,0631,2231,1383.600
22 gen 202431,1431,2031,0731,1131,0264.500
19 gen 202430,7631,0330,6831,0230,9392.800
18 gen 202430,4930,6730,4030,6530,5679.700
17 gen 202430,4130,4330,2230,4330,3462.800
16 gen 202430,6130,6430,4330,5830,49117.900
12 gen 202430,7230,7830,5730,7030,61334.400
11 gen 202430,7230,7230,3930,6930,6051.300
10 gen 202430,6030,7030,5030,7030,6173.200
09 gen 202430,1030,5130,1030,5030,4189.900
08 gen 202430,1130,2530,1130,2530,1622.200
05 gen 202430,0530,2330,0030,0829,99128.900
04 gen 202430,1130,2630,0330,0329,9458.500
03 gen 202430,2330,2630,0930,1230,03100.600
02 gen 202430,3930,4330,2430,3730,28154.000
29 dic 202330,6530,6830,4630,5730,48120.500
28 dic 202330,6630,7130,6430,6630,5768.300
27 dic 202330,5930,6430,5630,6430,5571.800
26 dic 202330,4630,6330,4630,5930,5053.600
22 dic 202330,4830,5630,3530,4730,3878.900
21 dic 202330,3230,4230,1830,4130,3256.900
*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...