Italia markets closed

Timothy Plan International ETF (TPIF)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,28+0,12 (+0,42%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202427,3627,3927,2627,2827,289.323
04 giu 202427,2327,2427,1027,1727,1711.900
03 giu 202427,4227,9027,1927,3327,3320.400
31 mag 202427,0927,2827,0027,2727,2719.600
30 mag 202427,0627,0926,9727,0027,005.400
29 mag 202427,0327,0326,8026,8326,838.700
28 mag 202427,3627,3627,1827,2227,224.400
24 mag 202427,2627,2827,1127,2227,227.300
23 mag 202427,2927,2927,0027,0527,055.600
22 mag 202427,3027,3327,1427,1827,1810.700
21 mag 202427,4427,4627,4027,4127,412.900
20 mag 202427,5927,5927,4327,5227,525.600
17 mag 202427,4627,4627,3527,4427,4410.300
16 mag 202427,5727,5727,3627,3627,367.300
15 mag 202427,4427,5027,2627,4527,458.500
14 mag 202427,2227,2227,0927,1827,182.600
13 mag 202427,1327,1426,9627,0027,005.800
10 mag 202427,0527,1526,9927,0227,024.600
09 mag 202426,8426,9826,8126,9026,9017.800
09 mag 20240.103 Dividendo
08 mag 202426,9326,9426,8026,8926,794.900
07 mag 202427,1127,1126,8726,9326,8310.300
06 mag 202426,9026,9526,8226,9526,856.400
03 mag 202426,7826,7826,5626,6826,5810.100
02 mag 202426,3926,5426,2826,4826,387.500
01 mag 202426,1426,3826,0226,0825,9812.100
30 apr 202426,2826,2826,1226,1226,025.300
29 apr 202426,4826,5026,3926,4726,364.300
26 apr 202426,5126,5126,2626,4126,3117.800
25 apr 202426,0626,2325,8826,2026,1013.700
24 apr 202426,4126,4126,2226,2426,146.800
23 apr 202426,2826,4326,2126,3826,279.800
22 apr 202426,0126,2325,9726,1726,07111.000
19 apr 202425,9825,9825,8325,8325,736.500
18 apr 202425,9525,9725,7825,8225,722.900
17 apr 202426,0426,0425,7525,8625,765.200
16 apr 202426,0126,0125,7625,8625,767.100
15 apr 202426,6126,6126,0426,0725,9720.000
12 apr 202426,4026,4326,1126,1626,0621.500
11 apr 202426,5926,6626,3926,6426,5310.000
11 apr 20240.106 Dividendo
10 apr 202426,7426,7426,6226,6426,434.400
09 apr 202427,1827,1826,9727,1026,895.900
08 apr 202427,2027,2027,0627,0626,8510.700
05 apr 202426,8027,0326,7926,9826,776.600
04 apr 202427,2527,2526,8826,8826,6746.500
03 apr 202426,9327,1226,8427,0926,883.800
02 apr 202426,9226,9426,8526,9226,7121.000
01 apr 202427,3027,3027,0227,1226,9127.900
28 mar 202428,5928,5927,2527,2527,0315.900
27 mar 202427,3327,3327,2427,2927,074.200
26 mar 202427,2227,2727,1627,1626,9512.100
25 mar 202427,2527,2527,1127,1526,949.000
22 mar 202427,4327,4327,1927,2227,0012.300
21 mar 202427,3827,4027,3127,3527,148.900
20 mar 202427,1327,3726,9827,3127,0924.900
19 mar 202426,9727,0826,8727,0126,809.000
18 mar 202427,0827,0826,9226,9226,714.900
15 mar 202427,0727,0726,9126,9626,7523.500
14 mar 202427,0327,0326,8526,9026,697.700
13 mar 202427,1327,2527,1327,1726,9619.800
12 mar 202426,9927,1426,9927,0926,884.000
11 mar 202426,9726,9726,7726,9326,722.500
11 mar 20240.219 Dividendo
08 mar 202427,4827,4927,2227,2226,792.400
07 mar 202427,3027,3927,2727,3626,939.800
06 mar 202427,0427,1827,0127,0126,585.200
05 mar 202426,8626,8826,7526,7526,3310.800
04 mar 202426,8226,9126,7626,7726,3514.500
01 mar 202426,8526,8826,8126,8126,3914.600
29 feb 202426,7026,7926,5526,6526,2313.900
28 feb 202426,5426,6726,5426,5426,1217.100
27 feb 202426,6526,6926,6526,6826,264.400
26 feb 202426,6726,7026,5526,6226,2017.300
23 feb 202426,6926,8026,6926,7126,293.900
22 feb 202426,6426,7626,5726,7326,3112.000
21 feb 202426,3626,4726,3626,4726,057.600
20 feb 202426,4626,4726,3526,4426,0212.900
16 feb 202426,2426,4326,2326,3325,917.700
15 feb 202426,0926,2726,0726,2425,834.100
14 feb 202425,8425,9325,7625,9225,518.600
13 feb 202425,8025,8025,4925,6425,2413.300
12 feb 202425,9926,1125,9926,0225,616.200
09 feb 202425,8726,0025,7926,0025,599.800
09 feb 20240.005 Dividendo
08 feb 202425,9725,9725,8225,9425,538.900
07 feb 202426,0026,0025,8725,8825,476.400
06 feb 202425,8325,9625,7925,9325,512.700
05 feb 202425,9125,9225,7325,8525,444.100
02 feb 202426,2126,2125,9326,0725,6510.800
01 feb 202426,0626,2126,0226,2125,795.200
31 gen 202426,1526,2625,9725,9725,556.000
30 gen 202426,1626,1626,0026,1025,685.200
29 gen 202425,9626,1425,9326,1425,7211.600
26 gen 202426,1126,1125,9926,0225,6122.100
25 gen 202425,9925,9925,8325,9725,5615.700
24 gen 202426,0426,0425,8825,8825,4722.900
23 gen 202425,7225,8225,6725,8225,4114.100
22 gen 202425,9425,9425,7625,8125,4013.500
19 gen 202425,6025,7625,4725,7625,3530.800
*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...