Italia markets closed

Timothy Plan International ETF (TPIF)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,02+0,12 (+0,44%)
Alla chiusura: 01:16PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202427,0527,1526,9927,0227,024.600
09 mag 202426,8426,9826,8126,9026,9017.800
08 mag 202426,9326,9426,8026,8926,894.900
07 mag 202427,1127,1126,8726,9326,9310.300
06 mag 202426,9026,9526,8226,9526,956.400
03 mag 202426,7826,7826,5626,6826,6810.100
02 mag 202426,3926,5426,2826,4826,487.500
01 mag 202426,1426,3826,0226,0826,0812.100
30 apr 202426,2826,2826,1226,1226,125.300
29 apr 202426,4826,5026,3926,4726,474.300
26 apr 202426,5126,5126,2626,4126,4117.800
25 apr 202426,0626,2325,8826,2026,2013.700
24 apr 202426,4126,4126,2226,2426,246.800
23 apr 202426,2826,4326,2126,3826,389.800
22 apr 202426,0126,2325,9726,1726,17111.000
19 apr 202425,9825,9825,8325,8325,836.500
18 apr 202425,9525,9725,7825,8225,822.900
17 apr 202426,0426,0425,7525,8625,865.200
16 apr 202426,0126,0125,7625,8625,867.100
15 apr 202426,6126,6126,0426,0726,0720.000
12 apr 202426,4026,4326,1126,1626,1621.500
11 apr 202426,5926,6626,3926,6426,6410.000
11 apr 20240.106 Dividendo
10 apr 202426,7426,7426,6226,6426,534.400
09 apr 202427,1827,1826,9727,1026,995.900
08 apr 202427,2027,2027,0627,0626,9510.700
05 apr 202426,8027,0326,7926,9826,876.600
04 apr 202427,2527,2526,8826,8826,7846.500
03 apr 202426,9327,1226,8427,0926,983.800
02 apr 202426,9226,9426,8526,9226,8121.000
01 apr 202427,3027,3027,0227,1227,0127.900
28 mar 202428,5928,5927,2527,2527,1415.900
27 mar 202427,3327,3327,2427,2927,184.200
26 mar 202427,2227,2727,1627,1627,0512.100
25 mar 202427,2527,2527,1127,1527,059.000
22 mar 202427,4327,4327,1927,2227,1112.300
21 mar 202427,3827,4027,3127,3527,258.900
20 mar 202427,1327,3726,9827,3127,2024.900
19 mar 202426,9727,0826,8727,0126,919.000
18 mar 202427,0827,0826,9226,9226,814.900
15 mar 202427,0727,0726,9126,9626,8523.500
14 mar 202427,0327,0326,8526,9026,807.700
13 mar 202427,1327,2527,1327,1727,0719.800
12 mar 202426,9927,1426,9927,0926,984.000
11 mar 202426,9726,9726,7726,9326,822.500
11 mar 20240.219 Dividendo
08 mar 202427,4827,4927,2227,2226,892.400
07 mar 202427,3027,3927,2727,3627,039.800
06 mar 202427,0427,1827,0127,0126,695.200
05 mar 202426,8626,8826,7526,7526,4310.800
04 mar 202426,8226,9126,7626,7726,4514.500
01 mar 202426,8526,8826,8126,8126,4914.600
29 feb 202426,7026,7926,5526,6526,3313.900
28 feb 202426,5426,6726,5426,5426,2217.100
27 feb 202426,6526,6926,6526,6826,364.400
26 feb 202426,6726,7026,5526,6226,3017.300
23 feb 202426,6926,8026,6926,7126,393.900
22 feb 202426,6426,7626,5726,7326,4112.000
21 feb 202426,3626,4726,3626,4726,157.600
20 feb 202426,4626,4726,3526,4426,1212.900
16 feb 202426,2426,4326,2326,3326,017.700
15 feb 202426,0926,2726,0726,2425,924.100
14 feb 202425,8425,9325,7625,9225,618.600
13 feb 202425,8025,8025,4925,6425,3313.300
12 feb 202425,9926,1125,9926,0225,716.200
09 feb 202425,8726,0025,7926,0025,699.800
09 feb 20240.005 Dividendo
08 feb 202425,9725,9725,8225,9425,628.900
07 feb 202426,0026,0025,8725,8825,576.400
06 feb 202425,8325,9625,7925,9325,612.700
05 feb 202425,9125,9225,7325,8525,544.100
02 feb 202426,2126,2125,9326,0725,7510.800
01 feb 202426,0626,2126,0226,2125,895.200
31 gen 202426,1526,2625,9725,9725,656.000
30 gen 202426,1626,1626,0026,1025,785.200
29 gen 202425,9626,1425,9326,1425,8211.600
26 gen 202426,1126,1125,9926,0225,7122.100
25 gen 202425,9925,9925,8325,9725,6515.700
24 gen 202426,0426,0425,8825,8825,5722.900
23 gen 202425,7225,8225,6725,8225,5114.100
22 gen 202425,9425,9425,7625,8125,5013.500
19 gen 202425,6025,7625,4725,7625,4530.800
18 gen 202425,5325,6625,5325,6625,359.100
17 gen 202425,4225,5525,3725,5525,2412.600
16 gen 202425,9725,9725,7225,7525,4418.200
12 gen 202426,4126,4126,1726,2425,924.600
11 gen 202426,2326,2325,9426,1525,8313.400
11 gen 20240.001 Dividendo
10 gen 202426,0026,1226,0026,1125,798.100
09 gen 202426,0326,0626,0026,0325,7122.500
08 gen 202426,0526,2526,0126,2525,926.200
05 gen 202425,9526,1725,9225,9825,676.100
04 gen 202425,9026,0725,9025,9725,653.800
03 gen 202425,9425,9825,8525,9125,608.500
02 gen 202426,2526,3426,1326,1425,828.000
29 dic 202326,5026,6426,4426,4526,126.100
28 dic 202326,5026,6026,4426,4626,1310.100
27 dic 202326,3426,5026,3426,4826,1627.200
26 dic 202326,3926,4026,2726,3926,078.300
22 dic 202326,2826,2926,2026,2625,944.800
*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...