Italia markets close in 4 hours 12 minutes

FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,52-0,09 (-0,12%)
Alla chiusura: 02:45PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202471,3671,5371,3671,5271,526.100
07 mag 202471,6971,6971,5571,6071,60900
06 mag 202471,4071,6071,4071,5371,533.400
03 mag 202470,7070,9970,7070,9970,9914.500
02 mag 202470,1670,5870,0370,4070,4043.700
01 mag 202469,4870,2569,4369,4969,494.200
30 apr 202470,2770,2769,7469,7469,742.700
29 apr 202470,5870,6970,5870,6470,643.000
26 apr 202470,0470,1969,9170,1370,136.300
25 apr 202469,2069,7868,9869,6169,6118.900
24 apr 202470,1870,1869,6869,9969,9918.900
23 apr 202469,6470,1969,6470,1970,1943.800
22 apr 202469,0869,6469,0169,4969,4921.100
19 apr 202468,8968,9968,7368,7368,731.900
18 apr 202468,8469,0168,5768,6368,6313.500
17 apr 202469,0369,1868,6868,8368,8313.300
16 apr 202468,8568,9768,6868,8568,8529.300
15 apr 202470,5270,5369,5169,5769,5710.200
12 apr 202470,4370,4369,6869,8269,8219.900
11 apr 202470,9571,0270,4370,9970,993.900
10 apr 202470,8571,1370,6270,8570,855.800
09 apr 202471,9071,9471,5971,6971,691.300
08 apr 202471,6071,7571,5471,6471,647.600
05 apr 202470,9871,3970,8371,2671,2610.800
04 apr 202471,8671,9770,8770,8970,895.100
03 apr 202471,1771,5371,1771,4371,4310.800
02 apr 202470,8570,9170,7270,9170,914.500
01 apr 202471,4071,4271,2871,4271,426.300
28 mar 202471,6871,7071,6271,6671,668.800
27 mar 202471,3871,7071,3871,7071,703.400
26 mar 202471,3871,4071,2071,2071,203.000
25 mar 202471,0171,1971,0171,0671,063.100
22 mar 202471,1371,2271,0571,1971,1910.600
21 mar 202471,4871,5071,3271,3971,3941.200
20 mar 202470,5471,4270,5471,4071,4033.600
19 mar 202470,3070,6470,2870,5570,5518.200
18 mar 202470,4370,5170,3470,3470,3478.200
15 mar 202470,3270,3870,0970,2870,28139.400
15 mar 20240.133 Dividendo
14 mar 202470,3570,3970,1170,2870,1576.600
13 mar 202470,6771,0170,6770,7670,6312.300
12 mar 202470,2970,7270,1470,7270,595.100
11 mar 202470,3570,3570,0270,2870,1517.400
08 mar 202471,0771,0870,6470,6570,525.400
07 mar 202470,5470,8970,5470,8970,766.300
06 mar 202469,9670,2769,9670,1169,9812.300
05 mar 202469,5469,5469,0469,2669,134.100
04 mar 202469,3069,5269,3069,3569,224.600
01 mar 202469,0569,6269,0569,6169,487.900
29 feb 202468,9669,0068,7268,8368,7022.400
28 feb 202468,5968,7468,5968,6568,526.000
27 feb 202468,8769,0768,8769,0568,925.000
26 feb 202468,9268,9268,6968,8468,716.100
23 feb 202468,8768,9868,8768,9368,8010.600
22 feb 202468,7368,8868,6668,8868,754.200
21 feb 202468,0868,1967,9368,1868,058.400
20 feb 202468,2268,2267,9468,0967,964.400
16 feb 202467,7568,1567,7567,9467,818.500
15 feb 202467,2467,9067,2467,9067,7712.700
14 feb 202466,8067,1366,7467,1166,9816.800
13 feb 202466,7766,7766,3566,4166,286.500
12 feb 202467,6367,7167,5067,5667,431.100
09 feb 202467,0567,3867,0567,3467,214.900
08 feb 202467,1667,2067,0367,1467,019.600
07 feb 202467,2967,3367,1767,2867,157.800
06 feb 202466,7567,3866,7567,3867,256.400
05 feb 202466,9767,0166,6566,9166,785.500
02 feb 202467,2767,4267,1467,4267,294.900
01 feb 202467,7368,0467,5168,0467,919.400
31 gen 202468,1268,1667,4467,4467,317.900
30 gen 202467,7567,8967,5967,7967,663.700
29 gen 202467,5267,8867,4467,8867,752.600
26 gen 202467,6567,6767,5667,5867,455.900
25 gen 202467,4467,4467,0967,3667,237.500
24 gen 202467,4267,4667,1467,1467,014.200
23 gen 202466,4566,6866,4166,6866,554.600
22 gen 202466,7866,8866,7066,8166,686.600
19 gen 202466,3866,5866,3866,5866,451.100
18 gen 202466,0966,4366,0866,4366,305.700
17 gen 202465,5765,9565,4765,9565,834.500
16 gen 202467,1467,1466,5366,6566,5213.100
12 gen 202468,0168,1867,8067,8367,7017.100
11 gen 202467,2967,6467,0867,5867,458.000
10 gen 202467,5767,8267,5567,6967,565.400
09 gen 202467,4167,4467,2867,4467,317.200
08 gen 202467,3067,9367,3067,9367,8012.700
05 gen 202467,1667,7567,1667,2467,118.800
04 gen 202467,1467,5167,1467,2167,0815.900
03 gen 202466,9767,2166,7167,0466,919.900
02 gen 202467,7767,9167,5567,5567,4213.600
29 dic 202368,4668,5068,2168,2968,1661.500
28 dic 202368,4768,6168,2468,2568,1219.600
27 dic 202368,1468,5068,1468,4068,2717.300
26 dic 202367,6368,0767,6368,0767,948.300
22 dic 202367,8268,0967,6367,7567,6227.400
21 dic 202367,3067,5467,1467,5467,4115.700
20 dic 202367,1067,2866,4766,4866,359.000
19 dic 202366,7667,0966,7667,0866,9525.900
18 dic 202366,6766,6766,2566,4466,3117.600
15 dic 202366,7366,7366,2866,2866,1516.600
*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...