Italia markets closed

ProShares S&P Technology Dividend Aristocrats ETF (TDV)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,96+0,52 (+0,75%)
In data: 11:30AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202470,7371,0170,7570,9670,9614.990
06 mag 202469,8570,4469,8570,4470,448.800
03 mag 202469,6669,7569,4169,7069,7059.400
02 mag 202468,6468,7067,9668,5968,5911.800
01 mag 202468,5769,0467,8567,8567,8511.300
30 apr 202469,8470,3769,1869,1869,1815.200
29 apr 202469,8570,2369,8570,1970,196.100
26 apr 202469,4670,1369,4669,8169,8114.600
25 apr 202468,7569,4668,7569,3569,3521.100
24 apr 202469,4069,6269,0269,3769,3717.200
23 apr 202468,6468,9968,6168,7668,767.200
22 apr 202467,7568,3367,5167,9867,9813.700
19 apr 202467,6968,0067,2167,3767,377.300
18 apr 202468,2368,5067,8167,8667,8614.500
17 apr 202469,0369,0368,0768,0768,078.600
16 apr 202468,8269,0768,7368,8368,8314.100
15 apr 202470,0770,1568,5968,7068,7020.900
12 apr 202470,1370,2969,4569,4969,4912.000
11 apr 202470,5270,9870,0370,8370,8368.800
10 apr 202470,4670,6970,0470,1770,1711.000
09 apr 202471,3271,7571,0571,7571,7519.200
08 apr 202470,7871,2570,7871,0471,047.600
05 apr 202470,3770,9670,3770,8470,849.100
04 apr 202471,7271,8770,1570,1570,159.400
03 apr 202470,5271,2870,5271,0371,0351.800
02 apr 202470,7470,8070,5970,8070,806.500
01 apr 202471,9071,9971,5371,5371,537.000
28 mar 202471,7972,0371,7971,9971,999.800
27 mar 202471,0371,6670,9771,6671,6629.400
26 mar 202471,1971,2970,5170,5170,5166.500
25 mar 202471,1071,2070,8970,8970,8916.100
22 mar 202471,9471,9471,3671,3671,3642.900
21 mar 202471,8272,4471,8271,8771,8710.900
20 mar 202470,7171,5370,5071,3471,348.400
20 mar 20240.192 Dividendo
19 mar 202470,4370,8770,2470,8770,688.900
18 mar 202471,1971,1970,5970,6070,4110.000
15 mar 202470,8470,8470,4070,6670,4714.500
14 mar 202471,7071,7070,6071,0470,8511.900
13 mar 202471,8571,8571,4871,5071,3114.000
12 mar 202471,5672,0971,5672,0971,8913.400
11 mar 202470,9071,3870,8071,3871,195.600
08 mar 202472,2772,3271,3471,3671,1614.900
07 mar 202471,7172,2471,7172,0471,8413.300
06 mar 202471,1371,7470,9171,2771,0816.000
05 mar 202471,3971,4470,2170,5370,3435.700
04 mar 202471,8371,9571,7471,7871,5933.600
01 mar 202471,2071,8870,8671,7371,5430.000
29 feb 202470,8071,1170,7171,0270,8311.200
28 feb 202470,6970,7670,3670,6070,4111.800
27 feb 202470,9270,9570,7070,8670,6712.400
26 feb 202471,1571,1570,7170,8270,6314.000
23 feb 202471,1371,2270,7670,9270,739.600
22 feb 202470,4471,1870,2871,0070,8121.200
21 feb 202469,3769,7869,2269,7869,5920.600
20 feb 202469,6469,8269,3669,6769,4814.500
16 feb 202470,7170,7970,1770,1769,989.700
15 feb 202470,2170,8870,2170,7070,5124.600
14 feb 202469,2870,0069,2769,9969,8029.800
13 feb 202469,2269,3568,3468,7568,5733.200
12 feb 202470,4071,1070,4070,6070,4114.800
09 feb 202470,1170,5369,9470,5070,3122.200
08 feb 202468,8469,6968,8469,6769,4843.500
07 feb 202468,5168,9668,5168,7868,5925.400
06 feb 202468,7068,7068,2468,3868,1930.200
05 feb 202468,7668,7668,1368,5268,3327.600
02 feb 202468,8969,2068,5469,0468,8530.300
01 feb 202468,9269,2868,4069,1768,9823.800
31 gen 202469,7569,8568,7968,8368,6423.900
30 gen 202470,1770,3770,0570,1269,93101.600
29 gen 202469,7070,3669,7070,2870,0922.100
26 gen 202470,4370,4569,7369,7969,6014.400
25 gen 202470,8771,3070,4870,6270,4356.600
24 gen 202470,9070,9670,3370,3470,1551.200
23 gen 202470,0570,3670,0170,2670,0758.100
22 gen 202469,6670,1469,6670,0469,8513.200
19 gen 202468,5869,4268,4869,3169,1220.400
18 gen 202467,5268,1067,4168,0567,8744.900
17 gen 202466,9667,0066,5866,9466,7611.700
16 gen 202467,3767,6067,0667,5067,3212.200
12 gen 202467,7368,0567,5167,7567,5724.800
11 gen 202467,5367,6566,9667,6567,4718.700
10 gen 202467,0767,6166,8967,5367,3517.200
09 gen 202467,0267,5267,0267,3267,1495.700
08 gen 202466,4367,6966,4367,6667,4833.900
05 gen 202466,7567,0866,4766,5566,3739.100
04 gen 202466,8467,1566,7366,7366,5518.800
03 gen 202467,7867,7867,1667,1967,018.200
02 gen 202468,0368,8067,9668,3468,1563.700
29 dic 202369,7570,0069,3969,5869,3911.300
28 dic 202370,1970,1969,8869,9469,7516.300
27 dic 202370,3270,3269,7969,9769,7824.900
26 dic 202369,7570,2169,6970,0969,9021.200
22 dic 202369,3969,7669,3569,6069,4126.700
21 dic 202368,8369,2368,6269,1969,0122.700
20 dic 202369,3069,5968,3568,3568,1621.100
20 dic 20230.244 Dividendo
19 dic 202369,5769,7969,5769,7169,2811.400
18 dic 202369,4469,5368,9769,4469,0120.300
15 dic 202369,6269,8869,4369,4869,0512.100
*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...