Italia markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,71+0,69 (+0,91%)
In data: 01:47PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202475,2775,7274,9875,7175,7111.660.860
01 mag 202475,2875,5774,7175,0275,0224.867.400
30 apr 202475,7575,7775,3275,5075,5012.517.400
29 apr 202475,6175,8675,3875,8375,839.244.000
26 apr 202475,4876,0075,4375,5975,5913.488.200
25 apr 202476,0976,4775,4775,7575,7514.352.600
24 apr 202474,8476,0274,4975,9375,9315.011.000
23 apr 202475,2775,4375,0275,3675,3612.821.100
22 apr 202474,5975,3574,2675,1575,1512.181.600
19 apr 202473,6974,4873,5674,4474,4415.841.900
18 apr 202473,6273,8973,4773,7273,7211.964.200
17 apr 202473,5473,6473,0373,3873,3812.731.500
16 apr 202473,2373,3372,9373,1173,1112.737.600
15 apr 202473,8374,0272,9773,0873,0812.119.600
12 apr 202473,8374,0273,3073,3873,3814.605.400
11 apr 202474,6774,6973,9074,1374,1310.551.900
10 apr 202474,0074,4373,7774,3174,3115.018.400
09 apr 202474,4474,6074,0274,5874,5812.633.200
08 apr 202474,2074,4974,1574,2274,2210.040.700
05 apr 202474,1574,5673,9974,3374,3311.148.900
04 apr 202474,8674,9974,1174,2174,2118.289.500
03 apr 202475,3375,3374,4174,5374,5316.094.700
02 apr 202475,7575,8675,2475,3675,3616.269.200
01 apr 202476,3576,4675,7575,7575,7513.205.200
28 mar 202476,4976,6176,2676,3676,369.172.700
27 mar 202475,8576,2675,8576,2676,269.848.100
26 mar 202475,5275,6975,4175,4775,477.964.400
25 mar 202475,6475,8275,2775,4375,4311.003.700
22 mar 202476,0176,1375,6275,6475,6410.942.300
21 mar 202476,0176,2775,6976,0176,018.936.100
20 mar 202475,8576,0075,5775,9775,9710.986.100
19 mar 202475,5675,7875,5275,7475,7410.245.900
18 mar 202474,8975,6874,8975,4675,4610.229.000
18 mar 20240.552 Dividendo
15 mar 202475,2075,6175,0875,5374,9814.247.900
14 mar 202476,1076,2875,3175,5675,0114.086.100
13 mar 202475,9576,2075,8376,1575,599.739.500
12 mar 202475,7476,1975,6475,9675,4010.454.900
11 mar 202475,3375,6875,1175,5775,029.316.500
08 mar 202475,2575,3974,8975,1674,6113.301.600
07 mar 202475,6475,8375,4675,7675,219.174.900
06 mar 202475,0575,4674,9875,3374,7811.816.200
05 mar 202474,8475,2274,5574,7074,1515.708.400
04 mar 202474,1774,5874,1574,5273,9815.912.700
01 mar 202474,2574,5473,9474,4673,9215.512.000
29 feb 202474,8074,9174,3174,4573,9114.083.400
28 feb 202474,4474,6474,2574,5774,036.768.700
27 feb 202474,4174,5374,2874,4973,958.294.300
26 feb 202474,8074,8274,3774,4873,9411.806.000
23 feb 202474,5975,1674,4674,7874,2312.548.300
22 feb 202473,9974,6373,6974,5574,0111.744.900
21 feb 202474,1974,4473,9774,3273,7813.776.600
20 feb 202473,8074,4773,6874,0573,5115.388.700
16 feb 202473,1073,6272,7973,2872,7415.568.300
15 feb 202472,9973,2772,9173,1772,6414.235.700
14 feb 202472,7872,8272,3672,7072,1715.191.300
13 feb 202473,5873,7972,4072,8472,3121.640.600
12 feb 202473,1973,6472,8073,6373,0913.422.900
09 feb 202473,6073,6073,0073,1172,5820.698.800
08 feb 202473,6974,0873,4773,7973,2516.287.600
07 feb 202474,1974,2373,7473,8173,277.544.100
06 feb 202473,7173,9273,4773,8873,3411.224.200
05 feb 202474,1974,2473,6973,7173,1714.564.700
02 feb 202474,1974,4873,8174,1773,6323.158.000
01 feb 202472,9574,4172,7274,4173,8720.588.700
31 gen 202473,4473,6572,8372,9272,3917.220.600
30 gen 202472,9473,5072,6873,4672,9211.058.900
29 gen 202472,8373,0872,5773,0572,529.321.900
26 gen 202472,4272,7472,4272,6372,107.432.800
25 gen 202471,8972,2871,5972,2871,7512.160.900
24 gen 202472,4272,4671,5771,5971,0712.290.500
23 gen 202472,0872,5972,0672,4871,9513.859.600
22 gen 202471,7472,0071,5671,7071,1815.078.600
19 gen 202472,3272,3471,6872,0571,5211.309.600
18 gen 202472,1772,3171,7172,2671,7310.548.800
17 gen 202472,2372,6072,0872,3571,829.641.400
16 gen 202472,8172,8572,1172,4071,8711.566.900
12 gen 202472,8272,9872,5572,8072,277.712.800
11 gen 202472,5072,6172,0872,5772,049.507.800
10 gen 202472,6773,0072,3672,5872,0511.113.300
09 gen 202472,2772,7372,0172,7372,207.838.600
08 gen 202472,0272,5771,9872,5472,019.409.000
05 gen 202472,2172,4871,5972,0171,4812.802.200
04 gen 202472,2272,6672,0272,1771,6410.865.000
03 gen 202472,9773,0972,1672,2771,7413.979.700
02 gen 202471,7772,9671,7772,8472,3112.912.000
29 dic 202371,7872,0771,7172,0371,5010.412.300
28 dic 202371,7571,9771,6571,8871,356.466.000
27 dic 202371,5471,8571,4471,8571,327.566.700
26 dic 202371,0771,7071,0771,5271,006.915.800
22 dic 202370,8671,3570,7971,2270,707.831.800
21 dic 202370,5770,7570,1270,6870,1610.971.900
20 dic 202371,1171,2770,1970,1969,6816.705.400
19 dic 202371,3171,6671,2871,5871,068.283.200
18 dic 202371,0171,7070,8671,4470,9211.816.000
18 dic 20230.536 Dividendo
15 dic 202371,1471,4470,9671,2470,1917.432.700
14 dic 202372,3672,4771,1971,2470,1916.056.700
13 dic 202371,0072,3270,8272,3071,2314.052.700
12 dic 202370,9371,0170,6171,0169,968.764.500
*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...