Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.731,98 +863,11 (+1,42%)
WBI Power Factor High Dividend ETF (WBIY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:43PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 28,48 | 28,63 | 28,48 | 28,58 | 28,58 | 8.700 |
| 13 giu 2024 | 28,72 | 28,92 | 28,71 | 28,92 | 28,92 | 2.200 |
| 12 giu 2024 | 29,35 | 29,35 | 29,01 | 29,01 | 29,01 | 2.900 |
| 11 giu 2024 | 28,77 | 28,92 | 28,77 | 28,92 | 28,92 | 1.100 |
| 10 giu 2024 | 28,83 | 28,99 | 28,81 | 28,99 | 28,99 | 4.400 |
| 07 giu 2024 | 29,12 | 29,16 | 29,08 | 29,14 | 29,14 | 5.800 |
| 06 giu 2024 | 29,09 | 29,26 | 29,09 | 29,19 | 29,19 | 2.700 |
| 05 giu 2024 | 29,16 | 29,21 | 29,15 | 29,21 | 29,21 | 1.700 |
| 04 giu 2024 | 29,33 | 29,43 | 29,19 | 29,37 | 29,37 | 3.100 |
| 03 giu 2024 | 29,71 | 29,71 | 29,36 | 29,49 | 29,49 | 2.700 |
| 31 mag 2024 | 29,04 | 29,64 | 29,04 | 29,64 | 29,64 | 4.500 |
| 30 mag 2024 | 28,57 | 28,85 | 28,57 | 28,85 | 28,85 | 3.600 |
| 29 mag 2024 | 28,72 | 28,77 | 28,72 | 28,75 | 28,75 | 4.200 |
| 28 mag 2024 | 29,28 | 29,29 | 28,98 | 29,11 | 29,11 | 3.900 |
| 24 mag 2024 | 29,24 | 29,27 | 29,17 | 29,22 | 29,22 | 2.400 |
| 23 mag 2024 | 29,30 | 29,32 | 29,09 | 29,09 | 29,09 | 1.400 |
| 22 mag 2024 | 29,54 | 29,59 | 29,41 | 29,45 | 29,45 | 1.800 |
| 21 mag 2024 | 29,79 | 29,83 | 29,67 | 29,74 | 29,74 | 1.300 |
| 20 mag 2024 | 29,99 | 30,03 | 29,82 | 29,83 | 29,83 | 5.500 |
| 17 mag 2024 | 29,92 | 29,95 | 29,85 | 29,91 | 29,91 | 600 |
| 16 mag 2024 | 30,04 | 30,04 | 29,96 | 29,96 | 29,96 | 1.200 |
| 15 mag 2024 | 30,06 | 30,06 | 29,89 | 29,97 | 29,97 | 3.600 |
| 14 mag 2024 | 30,10 | 30,10 | 29,98 | 30,07 | 30,07 | 13.100 |
| 13 mag 2024 | 29,71 | 30,04 | 29,71 | 29,88 | 29,88 | 1.500 |
| 10 mag 2024 | 29,63 | 29,68 | 29,62 | 29,68 | 29,68 | 2.900 |
| 09 mag 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | 200 |
| 08 mag 2024 | 29,29 | 29,42 | 29,29 | 29,42 | 29,42 | 1.100 |
| 07 mag 2024 | 29,46 | 29,46 | 29,25 | 29,33 | 29,33 | 6.900 |
| 06 mag 2024 | 29,32 | 29,32 | 29,21 | 29,28 | 29,28 | 3.000 |
| 03 mag 2024 | 29,21 | 29,23 | 29,15 | 29,17 | 29,17 | 2.800 |
| 02 mag 2024 | 28,93 | 29,09 | 28,93 | 29,02 | 29,02 | 2.000 |
| 01 mag 2024 | 28,87 | 28,96 | 28,84 | 28,91 | 28,91 | 8.600 |
| 30 apr 2024 | 29,12 | 29,21 | 29,00 | 29,00 | 29,00 | 5.100 |
| 29 apr 2024 | 29,40 | 29,44 | 29,30 | 29,38 | 29,38 | 6.800 |
| 26 apr 2024 | 29,40 | 29,43 | 29,29 | 29,29 | 29,29 | 900 |
| 25 apr 2024 | 29,01 | 29,25 | 29,01 | 29,25 | 29,25 | 2.800 |
| 24 apr 2024 | 29,48 | 29,69 | 29,40 | 29,69 | 29,69 | 4.400 |
| 23 apr 2024 | 29,60 | 29,66 | 29,51 | 29,58 | 29,58 | 4.700 |
| 22 apr 2024 | 29,10 | 29,47 | 29,10 | 29,34 | 29,34 | 6.200 |
| 19 apr 2024 | 28,97 | 29,07 | 28,96 | 29,04 | 29,04 | 3.800 |
| 18 apr 2024 | 28,68 | 28,68 | 28,53 | 28,64 | 28,64 | 1.600 |
| 17 apr 2024 | 28,38 | 28,58 | 28,36 | 28,53 | 28,53 | 6.900 |
| 16 apr 2024 | 28,55 | 28,61 | 28,54 | 28,55 | 28,55 | 6.800 |
| 15 apr 2024 | 29,09 | 29,12 | 28,71 | 28,80 | 28,80 | 11.500 |
| 12 apr 2024 | 29,34 | 29,34 | 29,02 | 29,02 | 29,02 | 1.800 |
| 11 apr 2024 | 29,27 | 29,55 | 29,27 | 29,44 | 29,44 | 3.700 |
| 10 apr 2024 | 29,69 | 29,69 | 29,44 | 29,52 | 29,52 | 5.200 |
| 09 apr 2024 | 30,23 | 30,23 | 30,06 | 30,16 | 30,16 | 3.500 |
| 08 apr 2024 | 29,99 | 30,17 | 29,99 | 30,10 | 30,10 | 2.700 |
| 05 apr 2024 | 29,86 | 30,00 | 29,81 | 29,94 | 29,94 | 6.600 |
| 04 apr 2024 | 30,55 | 30,55 | 29,95 | 29,97 | 29,97 | 6.400 |
| 03 apr 2024 | 30,34 | 30,34 | 30,22 | 30,27 | 30,27 | 4.400 |
| 02 apr 2024 | 30,25 | 30,27 | 30,07 | 30,27 | 30,27 | 5.200 |
| 01 apr 2024 | 30,54 | 30,54 | 30,29 | 30,33 | 30,33 | 3.200 |
| 28 mar 2024 | 30,14 | 30,50 | 30,14 | 30,49 | 30,49 | 8.900 |
| 27 mar 2024 | 29,95 | 30,20 | 29,93 | 30,20 | 30,20 | 6.100 |
| 26 mar 2024 | 29,90 | 29,90 | 29,61 | 29,65 | 29,65 | 2.400 |
| 26 mar 2024 | 0.229 Dividendo | |||||
| 25 mar 2024 | 30,11 | 30,11 | 29,95 | 29,99 | 29,76 | 1.000 |
| 22 mar 2024 | 30,17 | 30,17 | 29,84 | 29,96 | 29,73 | 4.000 |
| 21 mar 2024 | 30,00 | 30,16 | 30,00 | 30,16 | 29,93 | 7.800 |
| 20 mar 2024 | 29,56 | 29,96 | 29,44 | 29,96 | 29,73 | 7.500 |
| 19 mar 2024 | 29,24 | 29,40 | 29,24 | 29,39 | 29,17 | 7.400 |
| 18 mar 2024 | 28,92 | 29,18 | 28,87 | 29,09 | 28,86 | 3.400 |
| 15 mar 2024 | 29,24 | 29,31 | 29,13 | 29,18 | 28,96 | 6.000 |
| 14 mar 2024 | 29,17 | 29,21 | 29,00 | 29,14 | 28,92 | 13.600 |
| 13 mar 2024 | 29,55 | 29,67 | 29,47 | 29,47 | 29,24 | 3.300 |
| 12 mar 2024 | 29,53 | 29,53 | 29,32 | 29,40 | 29,18 | 1.600 |
| 11 mar 2024 | 29,20 | 29,51 | 29,20 | 29,49 | 29,26 | 3.600 |
| 08 mar 2024 | 29,35 | 29,48 | 29,30 | 29,33 | 29,11 | 6.000 |
| 07 mar 2024 | 29,33 | 29,45 | 29,22 | 29,30 | 29,08 | 10.400 |
| 06 mar 2024 | 29,27 | 29,32 | 29,23 | 29,30 | 29,08 | 2.000 |
| 05 mar 2024 | 28,85 | 29,41 | 28,85 | 29,18 | 28,95 | 6.100 |
| 04 mar 2024 | 28,96 | 29,17 | 28,96 | 28,99 | 28,77 | 3.500 |
| 01 mar 2024 | 28,86 | 29,27 | 28,79 | 28,86 | 28,64 | 8.500 |
| 29 feb 2024 | 28,81 | 28,91 | 28,78 | 28,91 | 28,69 | 6.700 |
| 28 feb 2024 | 28,74 | 28,75 | 28,56 | 28,56 | 28,34 | 310.000 |
| 27 feb 2024 | 28,61 | 28,66 | 28,48 | 28,59 | 28,37 | 4.000 |
| 26 feb 2024 | 28,80 | 28,80 | 28,36 | 28,43 | 28,21 | 4.200 |
| 23 feb 2024 | 28,84 | 28,89 | 28,77 | 28,77 | 28,55 | 8.300 |
| 22 feb 2024 | 28,67 | 28,80 | 28,62 | 28,75 | 28,54 | 8.400 |
| 21 feb 2024 | 28,64 | 28,74 | 28,63 | 28,74 | 28,52 | 3.900 |
| 20 feb 2024 | 28,64 | 28,68 | 28,56 | 28,56 | 28,34 | 4.400 |
| 16 feb 2024 | 28,56 | 28,76 | 28,51 | 28,67 | 28,45 | 9.600 |
| 15 feb 2024 | 28,33 | 28,75 | 28,33 | 28,72 | 28,50 | 5.500 |
| 14 feb 2024 | 28,11 | 28,16 | 27,95 | 28,10 | 27,89 | 4.900 |
| 13 feb 2024 | 28,38 | 28,38 | 28,00 | 28,08 | 27,87 | 5.500 |
| 12 feb 2024 | 28,52 | 28,83 | 28,52 | 28,74 | 28,52 | 6.800 |
| 09 feb 2024 | 28,31 | 28,31 | 28,04 | 28,25 | 28,03 | 5.100 |
| 08 feb 2024 | 28,15 | 28,25 | 28,05 | 28,25 | 28,04 | 3.300 |
| 07 feb 2024 | 28,40 | 28,40 | 27,99 | 28,18 | 27,97 | 3.300 |
| 06 feb 2024 | 28,17 | 28,25 | 28,16 | 28,19 | 27,97 | 5.800 |
| 05 feb 2024 | 28,43 | 28,43 | 28,01 | 28,07 | 27,86 | 8.600 |
| 02 feb 2024 | 28,46 | 28,58 | 28,39 | 28,57 | 28,35 | 4.700 |
| 01 feb 2024 | 28,79 | 28,79 | 28,12 | 28,69 | 28,47 | 5.000 |
| 31 gen 2024 | 28,91 | 28,93 | 28,50 | 28,52 | 28,30 | 4.800 |
| 30 gen 2024 | 28,97 | 29,07 | 28,97 | 29,01 | 28,79 | 3.000 |
| 29 gen 2024 | 28,90 | 28,94 | 28,72 | 28,94 | 28,72 | 3.300 |
| 26 gen 2024 | 28,90 | 28,95 | 28,77 | 28,95 | 28,73 | 2.200 |
| 25 gen 2024 | 28,52 | 28,91 | 28,52 | 28,80 | 28,58 | 3.500 |
| *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.