Italia markets closed

Motley Fool Capital Efficiency 100 Index ETF (TMFE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,66-0,29 (-1,16%)
Alla chiusura: 03:14PM EDT
24,35 -0,37 (-1,48%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202424,9224,9224,6624,6624,664.100
27 giu 202424,8024,9524,7824,9524,9516.100
26 giu 202424,6724,7924,6324,7924,7916.800
25 giu 202424,6124,7924,5924,7924,796.200
24 giu 202424,6924,7624,5624,5624,569.000
21 giu 202424,7324,8124,7324,7524,752.800
20 giu 202425,0725,0724,7324,8724,8712.100
18 giu 202424,9424,9624,8424,9624,9623.500
17 giu 202424,8024,9324,6224,8724,8712.200
14 giu 202424,3624,8024,3624,8024,8012.600
13 giu 202424,4724,5924,3324,5924,5910.300
12 giu 202424,3524,3824,1224,1224,1215.200
11 giu 202423,9224,0923,8824,0924,095.500
10 giu 202423,7823,9523,7623,9523,958.400
07 giu 202423,8323,8923,7823,7823,787.000
06 giu 202423,8323,8823,7823,8323,833.700
05 giu 202423,5923,8223,5623,8223,826.300
04 giu 202423,3123,4423,2723,4223,425.700
03 giu 202423,3423,3423,1323,2823,286.800
31 mag 202423,2323,2322,8723,2123,2111.100
30 mag 202423,3623,3623,1323,2023,202.600
29 mag 202423,5023,5323,4223,4323,436.600
28 mag 202423,6323,6323,4823,6023,609.900
24 mag 202423,5823,6423,4823,5623,5610.700
23 mag 202423,7823,7823,4023,4623,467.900
22 mag 202423,6423,6723,4823,5723,574.300
21 mag 202423,5723,6423,5723,6423,643.600
20 mag 202423,5823,6723,5823,6323,6312.100
17 mag 202423,6023,6023,5223,5823,583.500
16 mag 202423,6523,7123,5923,5923,596.100
15 mag 202423,1723,5523,1723,5523,5510.800
14 mag 202423,0423,2023,0223,2023,208.200
13 mag 202423,1723,1723,1023,1223,123.400
10 mag 202423,1523,1523,0623,1423,143.700
09 mag 202422,9523,0722,9523,0523,052.900
08 mag 202422,9222,9922,9222,9722,974.000
07 mag 202422,9323,0722,9223,0723,073.200
06 mag 202422,7322,8622,7222,8622,868.000
03 mag 202422,5222,6522,5122,6122,6111.300
02 mag 202422,3222,3222,0522,2722,2715.600
01 mag 202422,0222,3322,0222,0522,053.500
30 apr 202422,4022,4122,1022,1022,104.400
29 apr 202422,4722,4922,3922,4522,457.600
26 apr 202422,3822,5822,3822,4422,4411.500
25 apr 202421,9822,2321,9222,1822,186.300
24 apr 202422,4822,4822,2022,3222,3218.900
23 apr 202422,1222,3822,1222,3422,3411.400
22 apr 202422,0122,1721,9422,0722,0726.300
19 apr 202422,2022,2721,8621,9321,9317.100
18 apr 202422,2922,4522,2422,2522,256.400
17 apr 202422,6222,6222,2722,3322,338.000
16 apr 202422,5122,5522,4722,5022,509.000
15 apr 202422,9922,9922,4222,4522,4519.100
12 apr 202422,9522,9522,7022,8022,8033.800
11 apr 202422,8223,1122,8123,0823,0825.900
10 apr 202422,7622,8822,7622,8222,8215.100
09 apr 202423,0023,0422,7522,9822,9830.000
08 apr 202423,0723,0722,9723,0623,0620.900
05 apr 202422,7923,0722,7923,0023,008.000
04 apr 202423,2823,2822,7522,8022,8011.200
03 apr 202423,0123,0922,9223,0923,0910.400
02 apr 202423,0223,0222,8422,9722,9712.200
01 apr 202423,3423,3423,1323,1823,1811.800
28 mar 202423,3423,3423,2023,3323,3326.100
27 mar 202423,3423,3423,1023,1523,15154.300
26 mar 202423,5223,5223,3223,3223,3211.600
25 mar 202423,4623,4623,3523,3623,3611.200
22 mar 202423,5723,5723,4323,5423,5422.700
21 mar 202423,5023,6023,4623,4623,4618.600
20 mar 202423,0823,4323,0823,4323,4324.600
19 mar 202422,9923,1922,8623,1923,1948.600
18 mar 202423,1023,1222,9723,0223,0231.800
15 mar 202423,0523,0522,7622,8422,8418.200
14 mar 202423,2823,2823,0023,1523,1530.500
13 mar 202423,3923,3923,1023,1823,1820.600
12 mar 202423,0623,2622,8723,2623,2638.100
11 mar 202422,9522,9522,7022,8622,8648.300
08 mar 202423,4123,4122,9022,9522,9591.300
07 mar 202423,2723,2723,0323,2523,25132.200
06 mar 202423,1423,2022,8622,9222,92137.900
05 mar 202422,7822,8422,6922,8022,8075.600
04 mar 202423,3423,3423,0823,0823,0810.700
01 mar 202423,0123,1622,9823,1523,157.200
29 feb 202423,0623,0622,8222,9622,9677.700
28 feb 202422,8422,8522,7522,8522,8511.100
27 feb 202423,1123,1122,8022,9322,935.300
26 feb 202423,0423,0422,8822,9222,9221.300
23 feb 202423,1423,1422,8822,9522,955.100
22 feb 202422,6122,9122,6122,9122,9111.300
21 feb 202422,0522,1621,9822,1622,168.000
20 feb 202422,4322,4322,1322,2122,2146.100
16 feb 202422,5622,5622,3922,3922,393.800
15 feb 202422,6122,6122,5022,6122,612.200
14 feb 202422,6222,6222,3722,6122,613.600
13 feb 202422,4122,4622,2122,3122,317.600
12 feb 202422,8622,8622,5522,5622,569.300
09 feb 202422,7322,7322,5322,6522,658.400
08 feb 202422,4522,5522,4522,5522,559.700
07 feb 202422,2922,4922,2922,4722,475.500
06 feb 202422,3022,3022,1322,2022,204.500
*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...