Italia markets close in 25 minutes

Timothy Plan US Large/Mid Cap Core ETF (TPLC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,21+0,07 (+0,18%)
In data: 10:56AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202441,2341,2941,2141,2141,211.774
09 mag 202440,9241,1540,9141,1441,1431.700
08 mag 202440,6940,8640,6940,8340,8312.100
07 mag 202440,8240,9340,7940,8640,86130.900
06 mag 202440,5240,6740,5240,6640,6620.800
03 mag 202440,3440,3440,1340,2640,2616.300
02 mag 202439,9740,0439,6139,9439,9424.800
01 mag 202439,6940,2039,6539,6739,6782.800
30 apr 202440,2040,2439,7639,7639,7618.300
29 apr 202440,2240,4740,2240,3940,3911.700
26 apr 202440,1740,2940,1340,1840,1815.100
25 apr 202439,8840,1839,6940,1040,1014.100
24 apr 202440,2440,2839,9640,1540,1516.700
23 apr 202439,7840,1939,7840,0840,0841.900
22 apr 202439,4639,8739,4639,7039,7037.600
19 apr 202439,4539,6839,3139,4439,444.700
18 apr 202439,6639,8239,3939,4139,4110.000
17 apr 202439,8839,9139,5439,5839,5817.400
16 apr 202439,9239,9239,6239,7339,7327.800
15 apr 202440,7140,7139,8039,9239,9285.700
12 apr 202440,6840,6840,2040,2840,2815.100
11 apr 202441,0641,0840,7040,8740,8730.900
11 apr 20240.024 Dividendo
10 apr 202441,0141,1640,9041,0140,9911.300
09 apr 202441,6841,6841,2041,5941,5714.900
08 apr 202441,5341,6641,4841,4841,468.600
05 apr 202441,2241,5041,2241,4941,4715.700
04 apr 202441,8941,8941,0341,1241,1034.600
03 apr 202441,3841,7041,3841,6141,5931.600
02 apr 202441,5641,5641,3641,4441,4218.300
01 apr 202442,2342,3541,7641,7641,7452.500
28 mar 202442,0742,1842,0242,1142,0921.900
27 mar 202441,6741,9941,6741,9741,95170.700
26 mar 202441,5741,6341,4541,4541,438.700
25 mar 202441,6241,6241,4541,4541,436.500
22 mar 202441,9041,9041,5541,6241,6018.400
21 mar 202441,6941,8941,6341,7641,748.800
20 mar 202441,2141,5341,1541,5341,5133.500
19 mar 202440,7641,1840,7641,1241,1022.500
18 mar 202440,9641,0340,8540,9240,9017.900
15 mar 202440,7440,9440,7440,8140,7927.800
14 mar 202440,9140,9140,5640,7740,7513.300
13 mar 202441,1441,2641,1141,1541,1314.500
12 mar 202440,9441,1240,7841,0841,0612.500
11 mar 202440,7740,8540,6040,8440,827.800
11 mar 20240.072 Dividendo
08 mar 202441,3141,3540,9340,9640,869.300
07 mar 202441,0741,2541,0741,2341,1313.000
06 mar 202440,7840,9740,7040,7940,6912.600
05 mar 202440,7140,7340,4040,4840,3918.800
04 mar 202440,6540,8940,6540,7540,65329.000
01 mar 202440,3640,6540,2640,6340,5316.700
29 feb 202440,3140,3940,1640,2540,1610.100
28 feb 202439,9640,1539,9640,1440,0514.700
27 feb 202439,9540,0739,9340,0239,9318.200
26 feb 202439,9739,9839,8839,8839,7927.900
23 feb 202439,8640,0339,8639,9039,8135.500
22 feb 202439,5139,8239,5139,8239,7310.700
21 feb 202439,1539,2739,0339,2739,186.500
20 feb 202439,1339,2239,0439,1239,039.700
16 feb 202439,4139,6239,3439,3439,259.000
15 feb 202439,4339,5339,3139,5139,428.600
14 feb 202438,9139,0938,7939,0939,0016.400
13 feb 202438,5838,7738,4538,6238,5317.800
12 feb 202438,9739,2438,9739,1339,049.400
09 feb 202438,8438,9938,7738,9738,8814.300
09 feb 20240.01 Dividendo
08 feb 202438,7538,8738,7238,7938,6916.100
07 feb 202438,6538,8738,6038,7238,6229.000
06 feb 202438,4138,5538,3538,5538,455.300
05 feb 202438,3838,4838,1638,3938,2912.200
02 feb 202438,3938,7838,2838,6638,5635.100
01 feb 202438,0738,5337,9838,5338,4322.300
31 gen 202438,4638,4938,0638,0837,9820.900
30 gen 202438,3738,5938,3138,5338,4322.300
29 gen 202438,1338,4038,1138,3738,2776.600
26 gen 202438,2738,3138,0838,1238,0248.400
25 gen 202438,1038,2237,9438,2238,1239.500
24 gen 202438,3638,3637,8937,8937,7926.400
23 gen 202438,2238,2237,9738,1338,0337.900
22 gen 202437,9538,1737,9538,1738,0719.600
19 gen 202437,6637,8837,5637,8137,7125.400
18 gen 202437,4537,6437,3137,6437,5410.600
17 gen 202437,3337,4837,1937,3737,2722.700
16 gen 202437,6537,6937,4637,5437,4432.100
12 gen 202437,9537,9637,6937,8237,7277.600
11 gen 202437,7937,7937,4637,7837,68113.100
11 gen 20240.003 Dividendo
10 gen 202437,7137,8637,6537,8637,7613.400
09 gen 202437,6437,8137,5837,7237,6234.500
08 gen 202437,4237,8737,4237,8737,778.400
05 gen 202437,3837,6337,3837,4737,3712.200
04 gen 202437,5537,6337,4637,4637,3613.500
03 gen 202437,8237,8237,4537,4937,39405.800
02 gen 202438,0238,2437,9238,0337,9321.300
29 dic 202338,2838,3538,1238,2138,119.000
28 dic 202338,3238,4438,3238,3638,2614.800
27 dic 202338,2738,3738,2538,3138,2130.400
26 dic 202338,1738,3938,1638,3138,2119.500
22 dic 202338,1038,2037,9638,1038,008.300
*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...