Italia markets closed

Motley Fool 100 Index ETF (TMFC)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,62+0,02 (+0,04%)
Alla chiusura: 03:59PM EDT
52,00 +1,38 (+2,73%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202450,6750,6850,4750,6250,6242.524
16 mag 202450,6750,8950,5950,6050,6044.400
15 mag 202450,0850,6250,0550,5650,5644.500
14 mag 202449,5749,9749,5749,8949,89183.200
13 mag 202449,7149,7249,5049,6549,6527.000
10 mag 202449,7349,7849,4249,6149,6132.000
09 mag 202449,4049,5649,2549,5649,5638.500
08 mag 202449,1949,6849,1849,3949,3952.300
07 mag 202449,5449,5549,3149,4649,46162.100
06 mag 202449,1949,5049,0849,5049,5064.600
03 mag 202448,9349,0248,6648,9148,91128.600
02 mag 202447,7948,0847,4947,9847,9848.200
01 mag 202447,5148,2447,3447,4347,4349.500
30 apr 202448,3448,4147,5847,5847,5832.700
29 apr 202448,6948,6948,3448,4948,4959.900
26 apr 202448,2048,5948,1748,4548,4526.700
25 apr 202446,8947,5646,7247,5047,5035.800
24 apr 202447,9748,1847,6347,8047,8031.700
23 apr 202447,3947,8747,3747,8047,8036.100
22 apr 202446,9547,4246,6747,1447,1439.600
19 apr 202447,4047,5146,5646,6946,6946.900
18 apr 202447,8348,0747,5647,6047,6032.300
17 apr 202448,4748,6847,6347,8347,8369.000
16 apr 202448,2048,4348,1348,1748,1733.500
15 apr 202449,4349,4448,2548,2648,2646.200
12 apr 202449,3349,4948,9349,0849,0831.900
11 apr 202449,1949,8748,9849,7349,7339.900
10 apr 202448,8549,1148,8349,0649,0634.300
09 apr 202449,5049,5748,8749,3849,3850.600
08 apr 202449,4649,4749,1949,3249,3232.300
05 apr 202448,8249,5148,8049,3549,3555.300
04 apr 202449,7649,8648,6648,6748,6767.300
03 apr 202449,0849,5249,0849,3049,3087.800
02 apr 202449,0749,2548,9049,2249,2231.800
01 apr 202449,6649,8949,4649,6449,6446.800
28 mar 202449,6249,7149,5149,6149,6150.700
27 mar 202449,7649,7649,3349,6549,6532.700
26 mar 202449,9249,9249,5249,5249,5231.000
25 mar 202449,7549,8449,5349,7449,7450.200
22 mar 202449,8450,0149,7249,9349,9337.100
21 mar 202450,1050,1649,7849,8549,8553.600
20 mar 202449,2449,7749,1249,7749,7756.500
19 mar 202448,8149,2148,5949,2149,2129.900
18 mar 202449,0149,3148,9248,9248,9236.600
15 mar 202448,7548,7548,3348,5048,5056.200
14 mar 202449,1349,2148,8048,9748,9745.400
13 mar 202449,1649,1648,9048,9948,9968.600
12 mar 202448,6949,2148,4049,2049,2048.000
11 mar 202448,3948,5248,2348,3748,3740.100
08 mar 202448,9849,4848,4748,5448,5474.800
07 mar 202448,7549,0648,6249,0049,0056.500
06 mar 202448,6248,6748,2448,4148,4178.000
05 mar 202448,5648,5747,9348,1648,1653.500
04 mar 202449,1449,1448,8848,8848,8852.500
01 mar 202448,8249,2248,7649,1749,1758.800
29 feb 202448,6748,8248,3548,7848,7873.000
28 feb 202448,4048,5248,2848,3648,3643.500
27 feb 202448,5648,6048,2448,5748,5737.100
26 feb 202448,8148,8148,4948,5148,5155.700
23 feb 202448,9249,0748,6348,7248,7241.600
22 feb 202448,1748,7948,1748,7548,7545.800
21 feb 202447,2247,3046,9147,3047,3067.300
20 feb 202447,5547,6246,3347,3247,32187.500
16 feb 202448,1948,1947,7047,7247,7251.000
15 feb 202447,9848,1447,7648,1448,1445.100
14 feb 202447,7848,0847,5048,0848,0875.900
13 feb 202447,3047,7847,1947,5147,5180.100
12 feb 202448,4048,5648,0948,1448,1464.500
09 feb 202448,0848,4448,0148,4048,4079.900
08 feb 202447,9647,9747,8647,9447,94110.900
07 feb 202447,6147,9247,5347,9147,9175.800
06 feb 202447,4247,4247,0947,3347,3349.900
05 feb 202447,3747,4046,9547,2847,2850.400
02 feb 202446,6047,4946,5947,4147,41190.600
01 feb 202446,1046,4146,0046,4146,41161.000
31 gen 202446,3246,4145,7645,7645,7652.800
30 gen 202447,0247,0246,7246,7746,7795.000
29 gen 202446,6447,0146,5247,0147,0155.500
26 gen 202446,5047,0046,4446,5246,5248.800
25 gen 202446,6046,7046,2846,5746,5740.600
24 gen 202446,5246,8646,4346,5146,5154.900
23 gen 202446,2246,2646,0346,2646,2689.600
22 gen 202446,3246,3746,1046,1246,1260.800
19 gen 202445,5746,0545,4546,0546,0581.800
18 gen 202445,1345,3944,9845,3845,3884.100
17 gen 202444,7744,8344,4644,8244,8246.200
16 gen 202445,0045,1644,7945,0645,0653.800
12 gen 202445,1345,2444,9645,1245,1233.500
11 gen 202445,2045,3244,6445,0945,0932.800
10 gen 202444,6245,1644,6245,0645,0652.200
09 gen 202444,3144,6744,2444,5944,5955.900
08 gen 202443,7544,5043,7544,5044,50178.100
05 gen 202443,5743,8743,4543,6143,6132.300
04 gen 202443,6543,9043,5543,5543,5558.700
03 gen 202443,7943,9443,7143,7743,7745.300
02 gen 202444,3044,4643,8544,0644,0633.600
29 dic 202344,8744,8844,4944,6544,65124.900
28 dic 202344,9544,9844,8344,8844,88129.700
27 dic 202344,8244,8644,6844,8644,8639.300
26 dic 202344,6644,8444,6644,7644,7629.600
*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...