Italia markets close in 2 hours 36 minutes

T. Rowe Price Capital Appreciation Equity ETF (TCAF)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,92+0,13 (+0,42%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202430,8030,9230,7530,9230,92800.300
07 giu 202430,8830,9530,7730,7930,79598.100
06 giu 202430,9630,9630,7830,9030,90451.500
05 giu 202430,7430,9130,6230,9130,91795.500
04 giu 202430,4730,6330,3830,5830,58533.000
03 giu 202430,5830,5830,2230,5030,50792.600
31 mag 202430,2330,4429,9630,4430,44364.500
30 mag 202430,2730,2730,0530,1330,13350.300
29 mag 202430,4430,4730,3630,3930,39407.300
28 mag 202430,7930,7930,5330,6730,67617.200
24 mag 202430,6830,7630,5830,7230,72399.200
23 mag 202431,0231,0230,5330,5930,59462.900
22 mag 202430,9030,9030,7130,8330,83530.300
21 mag 202430,8330,9030,7730,9030,90522.300
20 mag 202430,8030,9230,7730,8230,821.005.300
17 mag 202430,7830,7830,6530,7530,75904.800
16 mag 202430,8130,8530,7130,7230,72429.200
15 mag 202430,5330,7730,4930,7730,77540.400
14 mag 202430,2430,3830,1830,3330,33607.100
13 mag 202430,3430,3430,1730,1930,19360.000
10 mag 202430,3230,3330,1730,2330,231.686.200
09 mag 202430,0730,2130,0030,2130,21427.300
08 mag 202429,9830,0529,9430,0430,04388.100
07 mag 202430,0430,0829,9630,0430,04314.500
06 mag 202429,7829,9429,7229,9429,94384.700
03 mag 202429,6929,6929,4729,6229,62488.800
02 mag 202429,3629,3829,0929,3629,36512.500
01 mag 202429,2129,5729,1229,1829,18515.700
30 apr 202429,5729,6129,2229,2329,23444.900
29 apr 202429,6729,6929,4929,6529,65403.300
26 apr 202429,5329,6829,4829,5829,58429.500
25 apr 202429,0229,3428,9529,2829,28510.200
24 apr 202429,4929,4929,2429,3829,38452.500
23 apr 202429,2729,4829,2129,4529,45383.300
22 apr 202429,0529,2828,9129,1129,11370.200
19 apr 202429,1229,1528,8028,8728,87664.100
18 apr 202429,2829,3429,0429,0929,09479.700
17 apr 202429,4529,4529,0829,1829,18750.100
16 apr 202429,3329,4329,2229,2729,27454.400
15 apr 202429,8629,8629,2329,3029,30494.400
12 apr 202429,8429,9029,5229,6129,61332.000
11 apr 202429,9030,1029,7230,0330,03260.500
10 apr 202429,7629,9029,6829,8229,82586.000
09 apr 202430,1730,1729,8330,1330,13400.600
08 apr 202430,0630,0929,9730,0530,05474.800
05 apr 202429,7430,1029,7030,0130,01418.500
04 apr 202430,2530,2529,6429,6729,67660.800
03 apr 202429,9130,1129,9130,0130,01867.600
02 apr 202429,9729,9729,8329,9629,96404.000
01 apr 202430,3230,3230,0830,1630,16440.300
28 mar 202430,2630,3230,2030,2330,23408.600
27 mar 202430,1830,2530,0530,2530,25361.600
26 mar 202430,1830,1829,9930,0130,01610.100
25 mar 202430,1730,1730,0730,0830,08396.300
22 mar 202430,2830,2830,1630,2130,211.494.500
21 mar 202430,3430,3430,2230,2230,22464.400
20 mar 202429,9730,1429,8930,1430,14556.700
19 mar 202429,7429,9529,7029,9529,95274.400
18 mar 202429,8229,9029,7429,7729,771.524.200
15 mar 202429,6129,7429,5529,5929,59401.100
14 mar 202429,9629,9929,6929,8629,86519.400
13 mar 202429,9929,9929,8229,9029,90350.500
12 mar 202429,7929,9729,6729,9529,95400.500
11 mar 202429,6029,7029,5129,6729,67339.700
08 mar 202429,8730,0329,6529,6929,69882.300
07 mar 202429,7229,8429,6629,8029,80339.900
06 mar 202429,5629,6529,4629,5229,52616.600
05 mar 202429,6329,6329,2529,3829,38456.200
04 mar 202429,6329,7729,6329,6929,69417.500
01 mar 202429,5029,6829,4229,6829,68502.400
29 feb 202429,5329,5629,3329,4929,493.437.900
28 feb 202429,3729,4229,3329,4029,40416.100
27 feb 202429,4529,4529,3329,4429,44467.000
26 feb 202429,5729,5729,3929,4029,40336.700
23 feb 202429,6729,6729,5029,5529,55497.900
22 feb 202429,3629,5629,2529,5029,50696.200
21 feb 202428,8128,9728,7528,9728,97442.300
20 feb 202428,9128,9328,7428,8428,84848.200
16 feb 202429,1129,1828,9528,9928,99555.900
15 feb 202428,9429,0828,9029,0829,08457.400
14 feb 202428,7728,9028,6428,8928,89491.600
13 feb 202428,6728,6728,3728,5728,57332.800
12 feb 202429,0529,0928,9228,9728,97490.300
09 feb 202428,8529,0328,8329,0229,02461.300
08 feb 202428,8228,8228,7228,8128,81360.100
07 feb 202428,6928,8028,6328,7928,79509.600
06 feb 202428,5128,5428,3828,5428,54398.100
05 feb 202428,5128,5128,3228,4028,40484.200
02 feb 202428,3928,6328,3128,5328,53566.800
01 feb 202428,0428,3227,9928,3228,32503.800
31 gen 202428,2728,3027,9327,9427,94574.200
30 gen 202428,3628,3928,2928,3528,35395.600
29 gen 202428,1528,3528,0928,3528,35315.400
26 gen 202428,1428,2028,0628,1028,10315.500
25 gen 202428,0628,1428,0028,1428,14491.000
24 gen 202428,2328,2327,9728,0028,00398.400
23 gen 202428,0128,0727,9328,0728,07631.500
22 gen 202428,0228,0327,9127,9627,96341.400
19 gen 202427,7127,8927,6027,8927,89699.500
18 gen 202427,4727,6027,3927,5927,59249.000
*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...