Italia markets close in 4 hours 1 minute

T. Rowe Price Total Return ETF (TOTR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,37+0,15 (+0,37%)
Alla chiusura: 03:43PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 202439,3439,4039,3339,3739,371.200
26 apr 202439,2239,2239,2239,2239,22200
25 apr 202439,1139,2039,1139,1839,181.000
24 apr 202439,2539,2539,2039,2339,233.100
24 apr 20240.175 Dividendo
23 apr 202439,5939,6239,5939,6039,431.100
22 apr 202439,5339,5339,5339,5339,36200
19 apr 202439,5039,6139,4839,5339,363.600
18 apr 202439,3939,4239,3639,4039,231.500
17 apr 202439,4739,5439,4739,5339,35700
16 apr 202439,3539,3939,3539,3539,18600
15 apr 202439,4839,4839,4739,4839,31800
12 apr 202439,7339,7339,7139,7239,54400
11 apr 202439,7139,7439,5639,6639,4910.000
10 apr 202439,8539,8539,6239,6439,4610.800
09 apr 202440,1340,1540,1340,1439,96300
08 apr 202439,9740,0139,9339,9839,8020.800
05 apr 202440,0640,0940,0040,0039,822.600
04 apr 202440,1740,2240,1440,2240,047.100
03 apr 202440,0140,1640,0140,1639,982.800
02 apr 202440,1040,1540,0940,1039,9211.600
01 apr 202440,1440,1440,1240,1339,954.100
28 mar 202440,4140,4340,3640,3740,195.300
27 mar 202440,3440,5040,3440,4940,3150.600
26 mar 202440,3040,6340,2840,3940,2151.800
25 mar 202440,3440,3440,3140,3140,13200
22 mar 202440,3340,4340,3340,3640,182.800
22 mar 20240.174 Dividendo
21 mar 202440,4240,4440,3840,4140,061.000
20 mar 202440,3640,4440,3440,4140,063.000
19 mar 202440,3040,3440,3040,3439,99400
18 mar 202440,2840,2940,2540,2739,9210.700
15 mar 202440,3140,3740,2640,2639,9149.100
14 mar 202440,3140,3540,3140,3339,982.400
13 mar 202440,5540,5540,5440,5440,19300
12 mar 202440,6140,6240,6040,6040,2511.200
11 mar 202440,6740,7040,6740,6740,322.500
08 mar 202440,6940,6940,6940,6940,34200
07 mar 202440,6740,6740,6740,6740,321.400
06 mar 202440,5840,5840,5840,5840,22900
05 mar 202440,5040,5140,5040,5140,161.000
04 mar 202440,2940,2940,2940,2939,941.000
01 mar 202440,2240,2740,0140,1339,78146.000
29 feb 202440,2440,2440,2140,2139,86900
28 feb 202440,1140,1540,1140,1539,801.200
27 feb 202440,1240,1740,0740,1139,767.000
26 feb 202440,1540,1740,1140,1739,823.000
23 feb 202440,0440,2540,0440,2039,852.500
23 feb 20240.186 Dividendo
22 feb 202440,2040,2340,2040,2339,69500
21 feb 202440,2740,2740,2140,2139,671.000
20 feb 202440,3040,3040,3040,3039,76100
16 feb 202440,2040,2640,2040,2639,73800
15 feb 202440,3840,3840,3840,3839,84100
14 feb 202440,1340,3440,1340,3439,804.800
13 feb 202440,2440,2440,1340,1539,611.400
12 feb 202440,4940,5340,4940,5039,963.200
09 feb 202440,4240,4740,4240,4639,921.000
08 feb 202440,4740,4940,4740,4939,962.800
07 feb 202440,6640,6640,5740,5740,03300
06 feb 202440,6140,6940,6140,6740,12600
05 feb 202440,3940,5040,3740,4439,902.800
02 feb 202440,8240,8240,7040,7640,222.500
01 feb 202441,1041,2041,1041,1740,625.800
31 gen 202440,9840,9840,8340,8840,342.000
30 gen 202440,7340,7340,6740,7340,192.500
29 gen 202440,6140,7240,6140,7240,182.500
26 gen 202440,4440,5340,4440,4639,926.700
25 gen 202440,4640,5840,4340,5440,002.900
25 gen 20240.172 Dividendo
24 gen 202440,6240,6240,5640,5639,85700
23 gen 202440,6440,6640,5740,5939,884.700
22 gen 202440,7140,7140,7040,7039,99500
19 gen 202440,5840,6440,5440,6439,935.200
18 gen 202440,5840,6040,5840,6039,90100
17 gen 202440,6440,6940,6440,6839,971.700
16 gen 202440,8740,8740,7540,8240,103.100
12 gen 202441,1241,1241,0341,0740,35600
11 gen 202440,8440,9840,8440,9840,263.100
10 gen 202440,8340,8340,7740,8040,097.000
09 gen 202440,7440,8440,6840,8240,1115.600
08 gen 202440,8740,8940,8140,8540,147.900
05 gen 202440,8840,8840,6840,6839,971.700
04 gen 202440,8440,8440,7440,7840,0710.900
03 gen 202440,8141,0240,8140,9940,28800
02 gen 202440,9940,9940,9540,9540,231.100
29 dic 202341,1141,1841,0941,1340,417.400
28 dic 202341,1841,2441,1841,2140,494.800
27 dic 202341,1641,3141,1641,3140,591.500
26 dic 202341,1241,1241,0541,0740,361.700
22 dic 202341,0241,0240,9740,9940,275.500
22 dic 20230.171 Dividendo
21 dic 202341,2141,2241,1741,2040,314.700
20 dic 202341,1441,2041,1341,1540,271.200
19 dic 202341,1041,1041,0441,0740,182.200
18 dic 202340,9441,0040,9440,9940,113.600
15 dic 202341,0141,0140,9841,0140,131.900
14 dic 202340,9841,1340,9841,0840,192.000
13 dic 202340,3240,7540,3240,7439,863.700
12 dic 202340,1440,2440,1340,2439,371.700
*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...