Italia markets open in 1 hour 59 minutes

Affinity World Leaders Equity ETF (WLDR)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,87-0,24 (-0,78%)
Alla chiusura: 02:47PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202429,9830,1229,8729,8729,87800
30 apr 202430,1930,1930,1030,1030,101.200
29 apr 202430,5230,6430,4430,5530,553.900
26 apr 202430,2230,2230,2230,2230,221.600
25 apr 202429,7730,0029,7730,0030,002.300
24 apr 202430,1930,2430,1930,2130,211.200
23 apr 202430,3130,4430,2030,2430,242.100
22 apr 202429,9829,9829,9829,9829,98200
19 apr 202429,8929,9029,8229,8229,821.400
18 apr 202429,8229,9429,8229,8629,8610.500
17 apr 202429,8829,8829,8829,8829,88200
16 apr 202429,8729,9729,8729,9729,971.200
15 apr 202430,4730,4730,0930,1430,149.000
12 apr 202430,4430,5330,2730,3130,317.000
11 apr 202430,8530,9530,7630,8730,872.300
10 apr 202430,6430,9030,6430,8030,801.700
09 apr 202430,8731,1330,8731,1331,131.900
08 apr 202431,3031,4131,2231,3831,382.800
05 apr 202431,1231,3831,1231,3831,388.900
04 apr 202432,0932,0931,0731,0731,072.000
03 apr 202431,3131,5631,3131,3831,381.300
02 apr 202430,8831,0030,7631,0031,002.900
01 apr 202431,0431,3431,0031,2231,221.500
28 mar 202431,2931,2931,0931,2231,2244.100
27 mar 202431,0731,3031,0731,2031,2011.500
26 mar 202431,0231,0230,9731,0131,015.100
25 mar 202431,0031,0030,8030,9630,9610.800
22 mar 202430,8430,9830,8430,9730,973.700
21 mar 202430,8931,1330,7831,1031,102.100
20 mar 202430,5830,7430,5830,7430,741.200
19 mar 202430,8530,8530,3830,6730,677.200
18 mar 202430,3530,4730,1730,2730,2711.100
15 mar 202430,1630,2030,1630,2030,203.400
14 mar 202430,4330,5430,3030,3030,302.200
14 mar 20240.042 Dividendo
13 mar 202430,7330,7530,7330,7530,707.300
12 mar 202430,5130,8230,5130,5830,5416.000
11 mar 202430,2830,4330,2430,4130,378.400
08 mar 202430,6630,7330,4130,6130,572.200
07 mar 202430,6430,7130,6430,6930,654.000
06 mar 202430,4630,4830,4630,4830,44800
05 mar 202430,2430,2430,1430,1530,112.200
04 mar 202431,0031,0030,1630,3230,288.700
01 mar 202429,7530,1229,7530,0229,987.800
29 feb 202429,4829,4829,4029,4029,361.400
28 feb 202429,3129,3529,3029,3529,31600
27 feb 202429,3629,3629,3529,3529,31200
26 feb 202429,4029,4029,3729,3829,341.700
23 feb 202429,3229,5129,3229,3229,271.600
22 feb 202428,9329,1828,9329,1729,141.500
21 feb 202428,6528,8228,6428,6428,601.200
20 feb 202428,6728,6728,6728,6728,64300
16 feb 202428,7928,7928,7028,7328,691.600
15 feb 202428,5328,8328,5328,7828,744.000
14 feb 202428,4228,5528,2728,4528,422.000
13 feb 202428,2328,2528,2328,2328,191.900
12 feb 202428,7328,7328,6928,6928,661.400
09 feb 202428,5128,6828,4428,5828,55800
08 feb 202428,4628,5828,2828,4928,451.500
07 feb 202428,4328,6728,4328,4828,441.000
06 feb 202428,3228,3328,1928,3228,281.100
05 feb 202428,1828,5128,1828,3328,29800
02 feb 202428,2028,5328,2028,5328,501.200
01 feb 202427,9028,3527,9028,3328,291.400
31 gen 202428,1928,1927,9728,0027,973.100
30 gen 202428,2028,2528,2028,2528,21700
29 gen 202427,9328,0427,8628,0428,001.700
26 gen 202427,7728,0727,7727,9327,892.300
25 gen 202427,7827,8727,7327,8727,831.500
24 gen 202427,7327,7427,6327,7227,689.500
23 gen 202427,5027,5227,4927,5227,482.800
22 gen 202427,5727,5927,5727,5727,531.800
19 gen 202427,0527,5627,0527,5127,4719.600
18 gen 202427,0727,1727,0427,1727,13800
17 gen 202427,1227,1227,1027,1027,07300
16 gen 202427,3627,4927,2327,3227,287.400
12 gen 202427,6627,7827,6127,6127,583.300
11 gen 202427,4127,5427,4127,5227,48900
10 gen 202427,7427,7427,5427,5427,502.000
09 gen 202427,3727,5327,3727,4427,403.100
08 gen 202427,6027,8127,4527,6927,651.500
05 gen 202427,4927,5027,3627,3627,331.700
04 gen 202427,2927,3527,2327,2327,195.200
03 gen 202427,1427,2827,1427,2827,241.200
02 gen 202427,3127,4027,2227,3327,292.400
29 dic 202327,2327,3827,2327,3827,34200
28 dic 202327,4227,6527,4227,5027,4612.500
27 dic 202327,6127,6127,3727,4127,3719.400
26 dic 202327,2327,5727,2327,4527,411.000
22 dic 202327,4127,4127,3227,3227,281.000
21 dic 202327,0927,2926,9927,2927,252.000
20 dic 202327,2827,3426,8326,9626,927.400
19 dic 202327,2227,2227,2127,2127,172.500
18 dic 202326,6227,2126,6227,0126,974.500
15 dic 202326,7926,9126,7926,9126,87900
14 dic 202326,7827,2526,7827,1427,107.000
14 dic 20230.252 Dividendo
13 dic 202326,7226,9726,7226,9726,681.100
12 dic 202326,6326,7726,6326,6926,404.800
11 dic 202326,4526,7526,4526,5826,307.100
*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...