Italia markets closed

iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,41-0,07 (-0,56%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202413,3113,4413,2313,4113,4198.800
25 apr 202413,7513,7713,4813,4813,4820.600
24 apr 202413,5013,6313,4913,4913,4985.200
23 apr 202413,6513,6613,4713,5313,5343.500
22 apr 202414,1414,1413,6913,7313,7357.300
19 apr 202414,3314,5214,2014,4114,4153.100
18 apr 202414,2714,3314,1414,3214,3218.800
17 apr 202414,2514,5614,1814,2314,2318.100
16 apr 202414,6614,7114,2814,3214,3219.700
15 apr 202414,1614,7314,1614,7114,7133.900
12 apr 202414,2514,6014,2514,3914,39100.400
11 apr 202414,0414,3313,9413,9713,9729.900
10 apr 202414,0614,2314,0114,0814,089.900
09 apr 202413,9314,0513,8413,9013,904.200
08 apr 202414,1514,1513,8913,9113,915.500
05 apr 202414,0914,2114,0014,2114,2118.400
04 apr 202413,6814,1513,6814,1114,1119.800
03 apr 202413,9713,9713,7913,8213,828.000
02 apr 202413,9914,1413,8813,8813,8832.400
01 apr 202413,7013,8613,6813,7613,7625.500
28 mar 202413,6613,7413,5813,6913,6945.100
27 mar 202413,6613,7013,6013,6213,6222.700
26 mar 202413,7513,7513,6613,6613,6615.900
25 mar 202413,8213,8413,7513,7813,7822.200
22 mar 202413,7313,8713,7313,8113,8121.200
21 mar 202413,6313,7813,6313,7513,7526.100
20 mar 202413,9113,9113,6813,7413,7416.300
19 mar 202414,1014,1013,8913,9513,9535.400
18 mar 202414,2314,2314,0814,1214,1232.800
15 mar 202414,1514,5514,1514,2914,2922.900
14 mar 202413,9514,3513,9414,1614,164.600
13 mar 202413,9213,9613,8413,9213,927.900
12 mar 202413,9713,9713,8513,8713,8718.300
11 mar 202414,1714,2814,0114,1514,1519.600
08 mar 202413,8314,3513,8314,1014,105.800
07 mar 202413,8013,9813,7813,9213,929.000
06 mar 202413,8213,9213,8213,8713,8730.400
05 mar 202413,7614,0513,7313,9213,9220.100
04 mar 202413,5613,6513,4913,6513,6515.200
01 mar 202413,4713,5813,4213,4913,497.800
29 feb 202413,5313,5913,4513,5313,5313.300
28 feb 202413,4613,6213,4613,6213,6210.100
27 feb 202413,5013,5013,4213,4213,427.500
26 feb 202413,6413,6413,5213,5413,5411.900
23 feb 202413,7613,7813,6613,6813,6883.400
22 feb 202413,6213,9013,5313,8413,8439.800
21 feb 202414,1014,1213,8513,8713,8715.800
20 feb 202413,9614,2213,9514,0914,0923.700
16 feb 202414,0414,0413,8113,8813,8830.700
15 feb 202413,9214,0413,8513,9513,9514.000
14 feb 202413,9114,1213,8413,9913,9944.800
13 feb 202414,1114,6114,0314,1814,1878.300
12 feb 202413,6113,9013,6113,8713,879.200
09 feb 202413,4913,6413,4013,6313,6315.500
08 feb 202413,5313,6213,4813,5213,528.300
07 feb 202413,5513,5813,4913,5413,5411.600
06 feb 202413,6213,6813,5313,5313,536.200
05 feb 202413,9414,0013,6513,7013,7018.200
02 feb 202413,7913,9113,7513,9113,9115.400
01 feb 202413,8013,9813,7613,8313,8311.100
31 gen 202413,6014,0013,6013,9813,9826.300
30 gen 202413,5013,6013,5013,6013,604.400
29 gen 202413,5913,6913,5313,5713,574.600
26 gen 202413,6313,6313,5113,6013,6019.300
25 gen 202413,5013,6513,4713,6413,6496.800
24 gen 202413,3313,5313,3113,5313,5318.100
23 gen 202413,4613,4613,3713,4013,4010.900
22 gen 202413,7813,7913,5813,5913,5926.400
19 gen 202413,9013,9613,7613,8213,8229.100
18 gen 202414,1014,3214,0714,0914,0919.700
17 gen 202414,4014,5514,2014,3314,3351.800
16 gen 202414,1114,2614,0114,1514,1546.200
12 gen 202413,7413,8413,6713,8413,8457.900
11 gen 202413,5813,9113,5413,7913,7924.900
10 gen 202413,7913,7913,6713,7213,7235.900
09 gen 202414,0614,0913,8413,8413,8413.600
08 gen 202414,2614,2613,9113,9713,9719.700
05 gen 202414,5314,5314,2014,2214,2234.800
04 gen 202414,6014,6214,4614,5514,5526.400
03 gen 202414,5214,7414,4514,6114,6123.000
02 gen 202414,5914,6914,4114,4214,4257.800
29 dic 202314,4514,5014,3714,4814,4851.200
28 dic 202314,4114,4914,3814,4014,4016.800
27 dic 202314,7514,7714,2914,3814,3899.200
26 dic 202314,9114,9614,8014,8114,8120.100
22 dic 202314,9815,1814,9114,9314,9325.500
21 dic 202315,0815,1314,9414,9814,9840.100
20 dic 202314,6415,2314,6315,1615,1675.200
19 dic 202314,4014,7014,4014,7014,7091.800
18 dic 202314,2214,3614,1914,3614,3638.500
15 dic 202313,9814,2213,9114,2214,2264.200
14 dic 202313,9014,1713,9013,9313,93217.500
13 dic 202314,1414,2414,0014,0014,0054.800
12 dic 202314,3114,3414,1214,2014,2029.700
11 dic 202314,6014,6114,4314,4314,4312.700
08 dic 202314,8514,8514,6314,6514,6513.200
07 dic 202314,8914,9714,8614,8614,8614.300
06 dic 202314,8414,9714,8414,8814,8811.400
05 dic 202314,9514,9514,8514,8814,8818.400
04 dic 202314,8415,0614,8214,9514,9515.900
*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...