Italia markets closed

SPDR S&P Metals and Mining ETF (XME)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,59+0,26 (+0,43%)
In data: 12:08PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202460,6460,9560,2660,5960,591.067.404
25 apr 202458,9960,5458,4460,3360,335.040.600
24 apr 202459,7860,0958,7559,3059,303.322.900
23 apr 202459,1259,8558,7259,5059,504.507.500
22 apr 202460,2360,8459,6560,3560,352.807.200
19 apr 202460,9761,5160,5360,9060,903.062.800
18 apr 202461,7061,9760,6560,9760,972.756.000
17 apr 202462,3362,7961,1861,2761,274.124.700
16 apr 202460,3361,5159,8261,3661,363.595.300
15 apr 202462,1362,4061,0461,2561,253.566.300
12 apr 202463,3063,5960,9961,4061,404.206.500
11 apr 202462,3162,5261,6462,4362,432.408.800
10 apr 202461,2862,5060,9762,2162,214.434.200
09 apr 202463,0363,5062,1262,8662,862.576.000
08 apr 202462,6162,7861,8162,1862,183.563.200
05 apr 202461,0362,1460,8662,0262,022.276.700
04 apr 202462,3662,4760,9061,1561,152.996.900
03 apr 202460,8862,2660,8262,1762,173.636.500
02 apr 202460,8461,0960,3060,8460,843.039.800
01 apr 202461,0061,0560,4560,8360,833.083.100
28 mar 202459,8060,4359,5160,2860,284.243.100
27 mar 202458,1659,5958,0259,5659,562.791.300
26 mar 202458,3758,3957,5657,7057,701.942.700
25 mar 202458,3059,5358,0958,1458,143.336.100
22 mar 202458,1858,7357,9357,9457,941.497.300
21 mar 202458,3858,6357,9658,4758,472.366.100
20 mar 202456,3558,1756,2257,7757,772.574.000
19 mar 202455,9156,5155,7056,4156,411.718.300
18 mar 202456,6656,7856,1256,2056,202.413.100
18 mar 20240.103 Dividendo
15 mar 202455,8156,7655,8156,5256,423.223.400
14 mar 202456,7756,7755,3655,9955,893.520.300
13 mar 202457,1457,8156,9557,0856,983.127.300
12 mar 202457,9857,9856,9157,0556,952.778.300
11 mar 202458,2458,4857,4158,0657,952.534.700
08 mar 202459,4659,7158,3058,5758,463.374.400
07 mar 202458,1659,0357,9758,9958,883.532.700
06 mar 202457,5157,9057,2957,5057,402.022.600
05 mar 202457,4257,6556,4556,7156,611.880.900
04 mar 202457,6858,2857,4957,5157,412.199.000
01 mar 202456,8257,8656,6757,3757,271.930.400
29 feb 202456,1556,6856,1556,4956,392.935.000
28 feb 202456,4856,5355,4755,5655,462.936.600
27 feb 202456,7757,1656,6857,0356,932.263.100
26 feb 202455,9156,4655,5356,4256,321.716.300
23 feb 202456,0056,3955,4856,1256,023.373.100
22 feb 202456,0156,1855,4256,0655,962.548.300
21 feb 202455,5056,0355,3555,9955,891.599.200
20 feb 202456,1556,1555,3455,5255,422.483.000
16 feb 202456,9157,4656,6456,6656,563.097.100
15 feb 202455,7757,2055,7757,1057,002.601.700
14 feb 202455,0355,8254,7555,6455,542.350.000
13 feb 202455,4755,6154,2454,6154,513.507.800
12 feb 202456,2557,3056,2356,8156,711.839.700
09 feb 202456,3556,3755,7656,1956,092.414.600
08 feb 202455,6156,4655,3456,2356,132.544.500
07 feb 202455,9056,2255,4656,0855,982.941.100
06 feb 202455,7656,0955,4755,7955,692.961.100
05 feb 202456,5156,5155,2855,7155,614.001.600
02 feb 202457,2357,6856,7357,3357,232.615.800
01 feb 202457,6058,1357,0857,7957,683.857.500
31 gen 202458,1258,8457,1557,1857,083.464.100
30 gen 202457,4158,1457,1258,1158,002.198.400
29 gen 202457,0257,8256,2857,8057,691.655.600
26 gen 202456,8557,3456,5657,0656,962.424.000
25 gen 202457,8057,8056,2056,6956,592.936.100
24 gen 202458,3458,4857,1157,1557,052.318.000
23 gen 202457,5057,9857,0657,4357,331.944.200
22 gen 202456,2256,9256,0356,8356,732.387.500
19 gen 202456,5656,5655,5556,4156,312.376.200
18 gen 202456,2056,3555,5256,2256,122.557.300
17 gen 202455,1455,7054,9055,6055,502.542.100
16 gen 202457,1457,2655,8856,0355,932.535.100
12 gen 202457,6458,5157,2957,5357,433.006.400
11 gen 202457,2057,2356,3256,9556,852.443.300
10 gen 202457,6457,6656,8457,1557,053.638.800
09 gen 202458,2158,2157,6157,6657,553.120.600
08 gen 202457,9958,5157,0658,5158,402.792.600
05 gen 202458,0658,7557,8158,1758,062.568.800
04 gen 202458,2458,9057,9258,2958,182.697.500
03 gen 202458,4458,9857,7658,1758,063.870.400
02 gen 202459,4560,2959,0159,3259,214.083.400
29 dic 202360,6560,6859,7359,8359,722.122.400
28 dic 202361,2061,3960,6360,7460,632.235.100
27 dic 202361,3261,8061,2161,4061,292.227.100
26 dic 202361,0561,4660,7561,2761,162.537.200
22 dic 202360,6261,1960,4560,7760,662.521.300
21 dic 202359,5060,1459,3960,1260,012.490.100
20 dic 202359,7060,5258,7858,7858,673.953.900
19 dic 202358,6959,9758,3359,8859,774.127.300
18 dic 202358,9659,3258,0858,0857,973.638.800
18 dic 20230.096 Dividendo
15 dic 202357,1757,9556,7557,2757,073.471.700
14 dic 202356,2557,2856,0157,0256,826.784.200
13 dic 202352,9554,9652,7754,9554,765.120.100
12 dic 202354,0754,0752,7653,0052,812.587.000
11 dic 202353,4954,1852,9354,0953,902.736.900
08 dic 202353,8954,7553,6854,0153,822.764.400
07 dic 202353,9054,0453,4053,9153,722.153.700
06 dic 202354,6755,3553,6753,6953,503.569.700
*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...