Italia markets close in 7 hours 41 minutes

FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,47+0,15 (+0,28%)
Alla chiusura: 03:56PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202453,1253,5353,1253,4753,4713.700
01 lug 202453,4553,4553,2553,3253,324.200
28 giu 202453,3753,5253,2153,2453,247.700
27 giu 202453,1253,1452,9753,0653,062.900
26 giu 202452,9453,0452,9153,0453,042.900
25 giu 202453,0653,1953,0653,1553,151.400
24 giu 202453,5653,6653,3753,3753,372.400
21 giu 202453,5153,5153,4453,4653,461.500
21 giu 20240.065 Dividendo
20 giu 202453,7553,8353,3253,4953,4311.500
18 giu 202453,5553,7453,5053,6153,542.600
17 giu 202453,0153,2652,9953,1753,113.300
14 giu 202452,7952,9852,7952,9852,922.800
13 giu 202453,0553,0552,7452,8552,793.600
12 giu 202453,1553,2252,8853,0252,9621.700
11 giu 202452,6052,6652,4852,6652,608.500
10 giu 202452,7552,8852,6652,8552,793.700
07 giu 202452,8552,9752,5252,5552,493.900
06 giu 202452,9053,0652,9053,0252,964.400
05 giu 202452,6152,7752,5552,7752,715.700
04 giu 202452,0752,1752,0752,1752,116.900
03 giu 202453,1253,1252,8553,0052,944.400
31 mag 202452,2652,5052,2652,5052,441.600
30 mag 202452,6952,9452,6052,7652,707.700
29 mag 202453,0453,0452,9052,9552,8938.900
28 mag 202453,7353,7553,4753,5853,516.700
24 mag 202453,5653,6953,5453,6053,5350.700
23 mag 202453,9553,9753,3453,3853,3219.600
22 mag 202454,0354,1553,8653,9253,855.000
21 mag 202454,2554,2554,0954,2054,1358.400
20 mag 202454,4754,4954,3554,4154,3414.600
17 mag 202454,4554,5254,4454,4854,417.100
16 mag 202454,0754,3354,0054,1354,0627.000
15 mag 202453,9053,9253,8053,8653,798.000
14 mag 202453,3853,4653,2253,3853,3241.000
13 mag 202453,4253,4253,1853,3553,2914.300
10 mag 202453,1353,1352,8452,9252,865.400
09 mag 202452,4452,8252,4452,7452,68106.500
08 mag 202452,4052,6452,4052,6052,544.800
07 mag 202452,7252,7752,6352,6452,58700
06 mag 202452,9853,0252,8852,9252,862.300
03 mag 202452,6652,9852,6652,9852,927.300
02 mag 202452,0452,6051,9452,5952,5315.500
01 mag 202451,5351,9051,3851,5251,462.900
30 apr 202451,7151,7251,4151,4151,351.000
29 apr 202451,9052,1351,9052,0752,0125.100
26 apr 202451,4351,5851,3151,5051,4418.100
25 apr 202450,5551,0950,5551,0751,019.400
24 apr 202450,9450,9550,7550,8950,836.300
23 apr 202450,6450,7950,6450,7950,732.700
22 apr 202450,1050,5050,1050,4650,403.500
19 apr 202450,0650,2750,0150,0750,013.100
18 apr 202450,3250,3550,1050,1750,114.500
17 apr 202449,9850,1149,8749,9749,911.700
16 apr 202449,7749,9849,7749,9149,852.300
15 apr 202450,9250,9250,5050,5650,505.500
12 apr 202451,0051,0150,8450,8450,783.800
11 apr 202451,8351,9251,6851,9251,861.800
10 apr 202451,6151,7151,4951,7151,654.400
09 apr 202452,2252,3152,2252,3152,251.200
08 apr 202451,8051,9951,8051,9251,863.700
05 apr 202451,5851,6751,5151,6351,574.700
04 apr 202452,1152,2651,5751,5751,514.600
03 apr 202451,5951,8851,5951,7351,6714.400
02 apr 202451,4951,7551,4951,5951,534.400
01 apr 202451,4351,6551,3651,3951,333.900
28 mar 202451,3751,3851,3251,3351,279.400
27 mar 202451,0351,2051,0351,2051,142.100
26 mar 202451,1951,2051,0251,0250,965.100
25 mar 202450,9851,2050,9851,1351,071.500
22 mar 202451,1751,1750,9951,0050,943.000
21 mar 202451,4951,5251,3951,4051,348.300
20 mar 202450,9151,3850,7751,3851,3221.100
19 mar 202450,9150,9150,6750,7850,722.900
18 mar 202451,1451,1450,8950,9150,8520.700
15 mar 202451,0351,0350,7950,8750,814.900
14 mar 202451,0551,0550,8851,0250,967.600
13 mar 202451,2151,3151,1951,2051,1411.200
12 mar 202451,3251,4051,2651,4051,3414.600
11 mar 202451,1851,2551,1451,1451,086.000
08 mar 202451,4651,4651,2451,2451,186.800
07 mar 202451,0751,3151,0751,2451,1817.300
06 mar 202451,0951,1051,0951,1051,045.300
05 mar 202450,8250,9350,6150,6950,6312.300
04 mar 202451,0351,0550,9650,9650,903.400
01 mar 202451,1551,2150,9850,9850,9221.700
29 feb 202450,7050,7050,4750,4750,417.100
28 feb 202450,5350,5950,3450,3950,3311.800
27 feb 202451,0551,0950,9550,9950,9346.200
26 feb 202450,9651,0550,9150,9650,9013.000
23 feb 202451,3051,3251,0751,2851,2285.900
22 feb 202451,3151,3651,2251,2251,167.000
21 feb 202451,0551,0850,6750,7950,73249.900
20 feb 202450,8950,9550,8050,9150,852.200
16 feb 202450,7350,9750,7350,7950,7312.000
15 feb 202450,5350,6650,4850,6650,601.700
14 feb 202450,2850,3850,2850,3850,323.300
13 feb 202449,7949,8449,5149,6549,595.900
12 feb 202450,7150,7650,5150,5550,492.900
09 feb 202450,0750,4250,0750,3350,274.600
*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...