Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,95-1,50 (-2,40%)
Al 11:33AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 202260,9762,0259,8460,9560,9525.469.191
21 gen 202262,9963,3961,7962,4562,4557.259.200
20 gen 202263,8865,4263,5863,7163,7141.990.400
19 gen 202265,2765,3463,7964,3064,3032.989.000
18 gen 202265,2065,5363,7864,7764,7741.066.700
14 gen 202263,0964,6163,0564,5164,5132.392.600
13 gen 202263,3563,8662,7763,0363,0329.777.000
12 gen 202263,5763,7462,8963,3563,3530.248.400
11 gen 202261,6863,3461,1663,2363,2338.443.900
10 gen 202261,4861,6060,3561,1561,1533.236.500
07 gen 202260,7461,5060,3261,3461,3435.577.900
06 gen 202260,5860,8559,6660,5160,5137.340.700
05 gen 202259,7860,4459,1059,1959,1945.402.000
04 gen 202258,0059,4357,8159,2059,2039.978.800
03 gen 202255,5857,3155,5557,2257,2232.527.100
31 dic 202155,2255,7955,1355,5055,5013.241.200
30 dic 202155,7256,1655,3155,3655,3613.590.000
29 dic 202155,9756,2455,4355,7055,7015.109.100
28 dic 202156,2456,6155,7556,0656,0617.938.500
27 dic 202154,7256,1554,2656,1056,1021.742.200
23 dic 202155,1155,6654,8854,9054,9016.685.300
22 dic 202154,5855,2453,9254,8754,8721.103.100
21 dic 202153,5554,7253,5354,5254,5225.159.700
20 dic 202152,2353,0551,6653,0153,0136.330.800
20 dic 20210.695 Dividendo
17 dic 202155,1055,3553,8854,3753,6734.635.100
16 dic 202155,6356,6455,4155,5054,7926.865.900
15 dic 202155,3455,4853,9255,1554,4533.858.100
14 dic 202155,3156,2755,2355,4254,7128.798.800
13 dic 202156,7356,9055,3855,6554,9428.604.000
10 dic 202157,4357,4756,2257,2456,5119.524.200
09 dic 202156,9057,0556,4756,8256,0923.399.400
08 dic 202157,5957,8757,1457,2656,5323.515.000
07 dic 202156,7457,8156,6757,2756,5436.843.300
06 dic 202155,9956,6255,3055,9655,2431.969.500
03 dic 202156,3356,5854,6155,1454,4437.927.900
02 dic 202154,0455,7853,4055,5854,8750.371.900
01 dic 202155,8756,3853,9854,0153,3244.774.800
30 nov 202154,8555,6854,3254,5953,8946.262.000
29 nov 202156,7957,3655,7255,9055,1935.441.200
26 nov 202155,0455,7654,1455,5854,8744.727.200
24 nov 202157,0558,2456,9757,9157,1721.434.300
23 nov 202156,3757,5456,3257,3556,6233.862.300
22 nov 202154,5956,4854,5855,6454,9333.892.900
19 nov 202155,6655,8154,5554,6753,9745.689.800
18 nov 202157,1057,5556,2056,8956,1628.955.500
17 nov 202157,5558,3857,0357,2356,5023.669.500
16 nov 202158,2058,5957,8458,1257,3820.479.400
15 nov 202157,5058,3757,0158,0357,2921.375.700
12 nov 202157,4557,7857,2057,5556,8117.093.000
11 nov 202157,5158,0857,5157,6956,9524.498.300
10 nov 202158,7858,9757,1357,4756,7436.016.500
09 nov 202158,8659,0558,0259,0358,2819.689.000
08 nov 202158,7559,4058,4758,7958,0420.011.200
05 nov 202158,3058,5257,7858,2657,5222.599.700
04 nov 202158,2858,4356,9957,5156,7738.181.600
03 nov 202157,2158,0356,9757,4356,7023.337.400
02 nov 202158,1258,5757,7257,9157,1717.062.700
01 nov 202158,0458,6257,8858,4657,7124.828.400
29 ott 202158,1458,2757,2357,4756,7421.997.800
28 ott 202157,1357,9057,1257,8557,1123.367.500
27 ott 202158,5058,8257,3157,4456,7134.003.800
26 ott 202159,0059,4158,7859,1458,3822.751.600
25 ott 202158,6659,1258,3558,8058,0525.056.100
22 ott 202157,6258,0057,0857,9557,2121.502.500
21 ott 202158,0458,2556,9457,4156,6832.120.900
20 ott 202157,5858,5057,3558,4957,7425.106.300
19 ott 202157,6158,2257,3058,0257,2822.276.300
18 ott 202157,8958,2157,0557,3756,6432.628.800
15 ott 202157,6957,9157,3057,3356,6022.672.800
14 ott 202157,0057,2956,4857,0556,3223.393.300
13 ott 202156,0056,6555,3756,3655,6428.951.300
12 ott 202156,2556,9556,0256,4155,6935.519.100
11 ott 202157,4257,5956,3156,3655,6443.010.700
08 ott 202155,4656,7055,3356,5755,8543.083.900
07 ott 202154,6055,1854,3354,8854,1838.798.100
06 ott 202154,1354,7653,5054,4653,7650.087.400
05 ott 202155,5056,0554,4755,0454,3449.014.800
04 ott 202154,4255,3254,1754,7254,0257.407.900
01 ott 202152,4753,8952,4753,8453,1541.656.000
30 set 202152,7453,0352,0952,0951,4244.569.200
29 set 202152,8453,2252,1952,8952,2134.947.200
28 set 202153,2153,8352,7752,8952,2166.487.600
27 set 202152,0252,9251,9552,7152,0440.848.700
24 set 202150,2551,1650,1550,9050,2527.751.500
23 set 202149,0850,6748,8550,5249,8724.867.100
22 set 202148,1549,3848,1548,8148,1939.626.100
21 set 202147,8048,0546,8547,3546,7425.661.700
20 set 202147,5547,8146,4747,2446,6442.830.000
20 set 20210.592 Dividendo
17 set 202149,4450,2249,1949,3248,1132.229.500
16 set 202150,2150,2249,4249,6948,4730.321.900
15 set 202149,1450,3049,0650,2649,0238.347.500
14 set 202149,6049,6948,2448,4547,2629.467.900
13 set 202148,4149,4948,4149,1647,9534.249.800
10 set 202148,5548,6547,6447,7946,6118.754.200
09 set 202147,3948,5647,1447,8146,6325.264.800
08 set 202148,6048,9247,6847,7146,5321.899.200
07 set 202148,3949,0048,1548,3347,1421.236.400
03 set 202148,8049,1648,3948,6247,4219.581.400
*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...