Italia markets close in 7 hours 9 minutes

Motley Fool Small-Cap Growth ETF (TMFS)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,81+0,35 (+1,16%)
Alla chiusura: 03:41PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202430,6330,8130,6330,8130,818.000
03 mag 202430,6830,6830,3630,4630,466.200
02 mag 202429,7830,2029,7830,2030,207.500
01 mag 202429,4330,1429,4329,6829,689.100
30 apr 202429,6529,7929,4429,4429,445.100
29 apr 202429,8830,0529,8730,0030,0010.300
26 apr 202429,5829,7529,4129,7329,734.900
25 apr 202429,4029,4529,1329,4529,453.800
24 apr 202429,7229,9029,5329,7629,7627.300
23 apr 202429,3529,8629,3529,7329,737.300
22 apr 202429,2329,3529,1829,3129,312.700
19 apr 202428,8129,1128,8129,0029,0010.800
18 apr 202429,2129,4728,9528,9828,984.300
17 apr 202429,5029,5029,2129,2529,2512.600
16 apr 202429,4529,5829,3329,4429,445.900
15 apr 202430,3130,3129,6029,6029,607.900
12 apr 202430,3030,3030,0730,1130,118.000
11 apr 202430,7530,8130,4730,7730,775.900
10 apr 202430,7430,7430,5330,6430,647.700
09 apr 202431,1231,2731,1231,2731,273.700
08 apr 202431,0531,1731,0331,0831,082.100
05 apr 202430,5731,0030,5730,9130,912.500
04 apr 202431,1731,2330,6130,6930,692.700
03 apr 202430,9831,0630,8030,8630,8631.800
02 apr 202431,2031,2030,9130,9630,964.500
01 apr 202431,9531,9531,5131,5931,5911.900
28 mar 202431,8532,0031,8531,8831,884.000
27 mar 202431,1131,5131,1131,5131,518.100
26 mar 202431,0231,1230,8730,9130,919.200
25 mar 202431,1031,1730,8630,8630,863.000
22 mar 202431,4131,4131,0431,0531,054.900
21 mar 202431,3131,4531,3131,4031,404.500
20 mar 202430,7631,1730,7231,0931,0913.100
19 mar 202430,3530,7930,3530,7930,793.200
18 mar 202430,4930,5730,3330,4230,428.000
15 mar 202430,1630,3830,1630,3130,3111.700
14 mar 202431,0231,0230,3030,3530,3510.400
13 mar 202431,0431,1330,9931,0031,002.700
12 mar 202430,9931,0830,8531,0131,014.500
11 mar 202431,0031,0330,9330,9330,939.100
08 mar 202431,4531,5931,1531,1531,154.500
07 mar 202431,2131,3331,2131,2531,256.500
06 mar 202430,9731,0430,8730,9830,987.800
05 mar 202430,8830,8830,5930,6930,6915.700
04 mar 202431,1831,1830,9431,0531,055.000
01 mar 202430,7531,0730,7031,0731,074.800
29 feb 202431,2131,2130,8030,8630,867.000
28 feb 202430,8131,0430,8130,9730,9715.000
27 feb 202430,9030,9730,7930,9730,976.400
26 feb 202430,6030,7530,5830,7230,725.900
23 feb 202430,5430,7330,5030,6430,6411.300
22 feb 202430,3630,6730,2730,6230,6251.000
21 feb 202430,3830,5630,3430,5530,555.800
20 feb 202430,7430,7430,6230,6730,675.800
16 feb 202431,0031,3430,9931,0531,0511.500
15 feb 202430,9331,1730,8431,0531,059.000
14 feb 202430,2430,6830,1130,6830,6811.900
13 feb 202430,0030,2029,7429,8929,8920.100
12 feb 202430,4730,7730,3730,7330,7314.300
09 feb 202430,1030,4330,1030,4230,424.700
08 feb 202429,7530,0629,7130,0630,066.900
07 feb 202429,8029,9729,5629,7829,7818.700
06 feb 202429,2629,6629,2429,6629,664.700
05 feb 202429,2629,3929,0229,2729,279.100
02 feb 202429,3329,6129,2029,5429,5410.000
01 feb 202429,3929,5729,2029,5729,5712.500
31 gen 202429,7929,8829,2529,3129,317.700
30 gen 202430,0830,0829,9029,9629,9611.400
29 gen 202429,7630,2129,7030,2130,2110.900
26 gen 202429,7929,9629,7229,7729,7721.300
25 gen 202430,0030,0029,5529,6729,6718.800
24 gen 202430,0930,1129,5529,5929,5910.900
23 gen 202430,1730,1729,6529,7429,747.900
22 gen 202429,7430,0029,7329,9229,9211.200
19 gen 202429,4329,4629,0929,4029,4023.000
18 gen 202429,3429,3429,0229,2729,2711.100
17 gen 202429,0929,1929,0329,1829,1811.800
16 gen 202429,4529,5429,3329,4029,407.300
12 gen 202430,0730,0929,6929,7329,732.300
11 gen 202429,8929,9029,5329,7929,7954.300
10 gen 202429,5629,9329,3829,9329,939.100
09 gen 202429,5329,7029,5029,5229,5229.500
08 gen 202429,3729,9129,3029,9129,9133.200
05 gen 202429,3929,5229,2329,3829,3828.500
04 gen 202429,3229,5129,3229,4229,427.700
03 gen 202429,9930,0029,3129,3129,3117.800
02 gen 202430,5030,5530,1230,2130,2127.500
29 dic 202331,0131,0430,6630,6630,6610.500
28 dic 202330,9431,0230,8530,9530,9519.100
27 dic 202330,9830,9930,8230,9930,9919.300
26 dic 202330,6630,9330,6430,8530,8517.100
22 dic 202330,6930,7530,4530,6830,6835.600
21 dic 202330,2530,4830,1630,4830,4821.100
20 dic 202330,6530,7529,8829,8929,8921.200
19 dic 202330,0130,6030,0030,6030,6072.800
18 dic 202329,9330,0629,8429,9929,9916.800
15 dic 202330,0830,1029,7229,9229,9219.100
14 dic 202329,7730,0329,6730,0230,0223.900
13 dic 202328,5829,3028,3729,2829,2819.600
12 dic 202328,3628,6128,2428,4728,4716.100
*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...