Yahoo

Mail

Italia markets close in 2 hours 9 minutes

FTSE MIB
33.961,06
-580,95(-1,68%)
Dow Jones
38.868,04
+69,05(+0,18%)
Nasdaq
17.192,53
+59,40(+0,35%)
Nikkei 225
39.134,79
+96,63(+0,25%)
Petrolio
77,66
-0,08(-0,10%)
Bitcoin EUR
62.664,74
-1.919,94(-2,97%)

T. Rowe Price Small-Mid Cap ETF (TMSL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

30,16

+0,13

(+0,43%)

Alla chiusura: 03:48PM EDT

Periodo di tempo:

11 giu 2023 - 11 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 giu 2024	29,95	30,19	29,95	30,16	30,16	12.900
07 giu 2024	30,01	30,12	30,01	30,03	30,03	5.600
06 giu 2024	30,32	30,38	30,23	30,25	30,25	9.900
05 giu 2024	30,08	30,52	30,08	30,41	30,41	18.900
04 giu 2024	30,25	30,26	30,00	30,18	30,18	10.300
03 giu 2024	30,86	30,86	30,21	30,39	30,39	14.900
31 mag 2024	30,53	30,75	30,28	30,75	30,75	42.200
30 mag 2024	30,34	30,51	30,34	30,51	30,51	9.300
29 mag 2024	30,33	30,33	30,29	30,30	30,30	10.200
28 mag 2024	31,15	31,15	30,57	30,62	30,62	14.400
24 mag 2024	30,68	30,74	30,68	30,74	30,74	4.100
23 mag 2024	31,03	31,03	30,46	30,48	30,48	15.200
22 mag 2024	31,10	31,12	30,77	30,91	30,91	17.600
21 mag 2024	31,10	31,13	31,07	31,12	31,12	17.000
20 mag 2024	31,16	31,25	31,16	31,17	31,17	13.300
17 mag 2024	31,13	31,17	31,00	31,07	31,07	28.800
16 mag 2024	31,26	31,26	31,10	31,12	31,12	12.500
15 mag 2024	31,24	31,29	31,20	31,29	31,29	9.400
14 mag 2024	30,86	30,96	30,79	30,96	30,96	18.600
13 mag 2024	30,79	30,88	30,62	30,62	30,62	4.600
10 mag 2024	30,89	30,90	30,67	30,72	30,72	6.000
09 mag 2024	30,57	30,78	30,57	30,78	30,78	7.400
08 mag 2024	30,42	30,52	30,40	30,51	30,51	10.900
07 mag 2024	30,58	30,66	30,53	30,53	30,53	13.400
06 mag 2024	30,40	30,56	30,33	30,52	30,52	71.200
03 mag 2024	30,13	30,13	30,02	30,11	30,11	154.600
02 mag 2024	29,49	29,77	29,49	29,71	29,71	24.300
01 mag 2024	29,47	29,85	29,32	29,45	29,45	5.400
30 apr 2024	29,78	29,80	29,43	29,44	29,44	12.800
29 apr 2024	29,92	29,94	29,80	29,89	29,89	3.000
26 apr 2024	29,60	29,79	29,57	29,72	29,72	14.500
25 apr 2024	29,43	29,62	29,23	29,54	29,54	14.000
24 apr 2024	29,80	29,80	29,56	29,72	29,72	5.300
23 apr 2024	29,34	29,79	29,34	29,72	29,72	2.500
22 apr 2024	29,06	29,37	29,06	29,24	29,24	2.400
19 apr 2024	29,10	29,10	28,86	28,99	28,99	9.700
18 apr 2024	29,21	29,21	28,94	28,97	28,97	7.800
17 apr 2024	29,42	29,42	29,02	29,06	29,06	11.400
16 apr 2024	29,26	29,40	29,16	29,31	29,31	20.600
15 apr 2024	30,11	30,11	29,34	29,43	29,43	21.100
12 apr 2024	30,04	30,04	29,73	29,85	29,85	10.600
11 apr 2024	30,47	30,47	30,16	30,37	30,37	18.900
10 apr 2024	30,31	30,38	30,21	30,35	30,35	31.600
09 apr 2024	31,01	31,01	30,73	30,90	30,90	47.200
08 apr 2024	30,89	30,97	30,81	30,85	30,85	27.300
05 apr 2024	30,52	30,81	30,52	30,76	30,76	6.700
04 apr 2024	31,11	31,11	30,43	30,50	30,50	10.500
03 apr 2024	30,81	30,89	30,74	30,85	30,85	7.700
02 apr 2024	30,65	30,76	30,60	30,75	30,75	15.500
01 apr 2024	31,34	31,34	31,07	31,16	31,16	17.000
28 mar 2024	31,32	31,39	31,26	31,38	31,38	9.700
27 mar 2024	31,10	31,21	30,98	31,17	31,17	15.600
26 mar 2024	30,93	30,97	30,80	30,80	30,80	7.100
25 mar 2024	31,03	31,06	30,81	30,82	30,82	11.400
22 mar 2024	31,12	31,13	30,82	30,89	30,89	5.500
21 mar 2024	31,04	31,18	31,04	31,15	31,15	24.700
20 mar 2024	30,38	30,80	30,32	30,80	30,80	3.600
19 mar 2024	30,09	30,37	30,09	30,36	30,36	3.900
18 mar 2024	30,14	30,21	30,11	30,11	30,11	5.000
15 mar 2024	30,54	30,54	30,07	30,12	30,12	1.700
14 mar 2024	30,41	30,41	30,00	30,08	30,08	13.000
13 mar 2024	30,33	30,54	30,33	30,40	30,40	13.000
12 mar 2024	30,23	30,51	30,13	30,41	30,41	18.100
11 mar 2024	30,23	30,28	30,05	30,20	30,20	109.200
08 mar 2024	30,66	30,66	30,25	30,32	30,32	8.200
07 mar 2024	30,25	30,46	30,25	30,46	30,46	30.200
06 mar 2024	30,21	30,21	30,02	30,10	30,10	14.200
05 mar 2024	30,05	30,11	29,81	29,96	29,96	23.400
04 mar 2024	30,11	30,19	30,04	30,10	30,10	5.700
01 mar 2024	29,76	30,04	29,66	29,92	29,92	21.400
29 feb 2024	29,72	29,75	29,58	29,75	29,75	18.700
28 feb 2024	29,39	29,52	29,39	29,46	29,46	11.400
27 feb 2024	29,47	29,48	29,39	29,47	29,47	14.900
26 feb 2024	29,39	29,39	29,32	29,34	29,34	1.800
23 feb 2024	29,19	29,40	29,19	29,38	29,38	12.900
22 feb 2024	29,08	29,19	29,08	29,16	29,16	7.700
21 feb 2024	28,80	28,84	28,67	28,82	28,82	8.200
20 feb 2024	28,86	28,93	28,81	28,86	28,86	10.500
16 feb 2024	29,22	29,32	29,09	29,12	29,12	12.200
15 feb 2024	29,15	29,26	29,01	29,21	29,21	11.600
14 feb 2024	28,55	28,75	28,47	28,75	28,75	16.100
13 feb 2024	28,39	28,45	28,09	28,30	28,30	20.900
12 feb 2024	28,80	28,98	28,80	28,96	28,96	23.300
09 feb 2024	28,64	28,73	28,49	28,73	28,73	7.500
08 feb 2024	28,31	28,55	28,31	28,54	28,54	22.700
07 feb 2024	28,30	28,33	28,11	28,25	28,25	5.600
06 feb 2024	28,12	28,20	28,11	28,20	28,20	23.400
05 feb 2024	28,17	28,17	27,95	28,08	28,08	10.200
02 feb 2024	28,07	28,44	28,07	28,38	28,38	20.600
01 feb 2024	28,16	28,37	27,95	28,37	28,37	14.300
31 gen 2024	28,53	28,53	28,03	28,06	28,06	10.700
30 gen 2024	28,49	28,57	28,44	28,57	28,57	10.300
29 gen 2024	28,39	28,59	28,31	28,58	28,58	24.600
26 gen 2024	28,43	28,43	28,25	28,35	28,35	15.100
25 gen 2024	28,30	28,32	28,18	28,23	28,23	90.300
24 gen 2024	28,49	28,49	28,10	28,10	28,10	7.300
23 gen 2024	28,26	28,26	28,06	28,17	28,17	29.400
22 gen 2024	28,17	28,23	28,06	28,23	28,23	4.600
19 gen 2024	27,77	27,82	27,53	27,82	27,82	12.900
18 gen 2024	27,49	27,60	27,35	27,60	27,60	7.900
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...

FTSE MIB33.961,06-580,95(-1,68%)

Dow Jones38.868,04+69,05(+0,18%)

Nasdaq 17.192,53+59,40(+0,35%)

Nikkei 22539.134,79+96,63(+0,25%)

Petrolio77,66-0,08(-0,10%)

Bitcoin EUR62.664,74-1.919,94(-2,97%)

T. Rowe Price Small-Mid Cap ETF (TMSL)

FTSE MIB
33.961,06
-580,95(-1,68%)

Dow Jones
38.868,04
+69,05(+0,18%)

Nasdaq
17.192,53
+59,40(+0,35%)

Nikkei 225
39.134,79
+96,63(+0,25%)

Petrolio
77,66
-0,08(-0,10%)

Bitcoin EUR
62.664,74
-1.919,94(-2,97%)