Italia markets close in 3 hours 33 minutes
FTSE MIB
33.558,43 +338,12 (+1,02%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.681,56 +957,71 (+1,58%)
VictoryShares Corporate Bond ETF (UCRD)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | 100 |
| 17 giu 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 100 |
| 14 giu 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | 100 |
| 13 giu 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | 100 |
| 12 giu 2024 | 21,03 | 21,05 | 20,98 | 20,98 | 20,98 | 200 |
| 12 giu 2024 | 0.075 Dividendo | |||||
| 11 giu 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,88 | 100 |
| 10 giu 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,81 | - |
| 07 giu 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,84 | 100 |
| 06 giu 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,99 | 100 |
| 05 giu 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,00 | 100 |
| 04 giu 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,96 | 100 |
| 03 giu 2024 | 20,94 | 20,95 | 20,94 | 20,95 | 20,88 | 300 |
| 31 mag 2024 | 20,81 | 20,83 | 20,81 | 20,83 | 20,76 | 100 |
| 30 mag 2024 | 20,73 | 20,74 | 20,73 | 20,74 | 20,66 | 100 |
| 29 mag 2024 | 20,64 | 20,65 | 20,64 | 20,65 | 20,57 | 100 |
| 28 mag 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,67 | 100 |
| 24 mag 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,79 | 200 |
| 23 mag 2024 | 20,80 | 20,83 | 20,80 | 20,83 | 20,75 | 200 |
| 22 mag 2024 | 20,87 | 20,89 | 20,87 | 20,89 | 20,81 | 300 |
| 21 mag 2024 | 20,91 | 20,91 | 20,88 | 20,90 | 20,82 | 6.000 |
| 20 mag 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,80 | 100 |
| 17 mag 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,82 | 100 |
| 16 mag 2024 | 20,96 | 20,96 | 20,92 | 20,92 | 20,84 | 3.900 |
| 15 mag 2024 | 20,93 | 20,95 | 20,93 | 20,95 | 20,87 | 379.000 |
| 14 mag 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,73 | 100 |
| 13 mag 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,68 | 100 |
| 10 mag 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,66 | 100 |
| 09 mag 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,72 | 100 |
| 08 mag 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,75 | 100 |
| 07 mag 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,79 | 100 |
| 06 mag 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,76 | 100 |
| 03 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,73 | 100 |
| 02 mag 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,61 | - |
| 01 mag 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,52 | - |
| 30 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,42 | 100 |
| 29 apr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,52 | - |
| 26 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,45 | - |
| 25 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,38 | 100 |
| 24 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,45 | - |
| 23 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,50 | - |
| 22 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,46 | - |
| 19 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,43 | 100 |
| 18 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,38 | 100 |
| 17 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,43 | - |
| 16 apr 2024 | 20,39 | 20,40 | 20,39 | 20,40 | 20,32 | 100 |
| 15 apr 2024 | 20,46 | 20,48 | 20,46 | 20,48 | 20,40 | 300 |
| 12 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,56 | 100 |
| 11 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,53 | 100 |
| 11 apr 2024 | 0.072 Dividendo | |||||
| 10 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,56 | 100 |
| 09 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,79 | 100 |
| 08 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,71 | 100 |
| 05 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,72 | - |
| 04 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,80 | 100 |
| 03 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,77 | 100 |
| 02 apr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,74 | 100 |
| 01 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,77 | 100 |
| 28 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,94 | - |
| 27 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,92 | - |
| 26 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,84 | - |
| 25 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,84 | 100 |
| 22 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,89 | 100 |
| 21 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,81 | 100 |
| 20 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,78 | 100 |
| 19 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,76 | 100 |
| 18 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,71 | 100 |
| 15 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,72 | 100 |
| 14 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,73 | 100 |
| 13 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,85 | 100 |
| 12 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,87 | 100 |
| 11 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,92 | 100 |
| 11 mar 2024 | 0.066 Dividendo | |||||
| 08 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,92 | 100 |
| 07 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,90 | 100 |
| 06 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,85 | 100 |
| 05 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,81 | 100 |
| 04 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,72 | - |
| 01 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,75 | - |
| 29 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,65 | 100 |
| 28 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,64 | 100 |
| 27 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,61 | - |
| 26 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,64 | - |
| 23 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,71 | - |
| 22 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,64 | 100 |
| 21 feb 2024 | 20,88 | 20,88 | 20,84 | 20,84 | 20,63 | 95.000 |
| 20 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,66 | 100 |
| 16 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,62 | 100 |
| 15 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,68 | 100 |
| 14 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,62 | 100 |
| 13 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,56 | 100 |
| 12 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,72 | 100 |
| 09 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,71 | 100 |
| 09 feb 2024 | 0.063 Dividendo | |||||
| 08 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,74 | 100 |
| 07 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,81 | 100 |
| 06 feb 2024 | 21,13 | 21,14 | 21,13 | 21,14 | 20,86 | 100 |
| 05 feb 2024 | 21,02 | 21,03 | 21,02 | 21,03 | 20,75 | 100 |
| 02 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 20,91 | 100 |
| 01 feb 2024 | 21,37 | 21,38 | 21,37 | 21,38 | 21,09 | 100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.