Italia markets closed

Global X S&P 500 Covered Call & Growth ETF (XYLG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,83-0,02 (-0,05%)
Alla chiusura: 03:23PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202430,9030,9030,7830,8330,835.151
20 giu 202430,9130,9330,7930,8530,854.400
18 giu 202430,9030,9330,8430,8830,882.600
17 giu 202430,7630,8930,6830,8330,833.000
14 giu 202430,6830,7430,6030,7230,722.100
13 giu 202430,7830,7830,6430,7130,714.400
12 giu 202430,6330,7530,5730,6930,698.800
11 giu 202430,3630,4430,3130,4330,434.200
10 giu 202430,4130,4630,3030,4130,415.600
07 giu 202430,4330,4630,3630,4230,423.700
06 giu 202430,3530,4430,3330,3730,379.400
05 giu 202430,3130,4030,2530,3530,355.300
04 giu 202429,9630,1129,9630,1130,116.100
03 giu 202430,1330,1729,9830,0630,062.600
31 mag 202429,8930,0429,6930,0430,043.700
30 mag 202429,9529,9729,7829,8929,8914.400
29 mag 202429,9630,0929,9630,0330,032.400
28 mag 202430,1930,2030,1030,1430,144.200
24 mag 202430,0030,2030,0030,1130,112.000
23 mag 202430,2630,2630,0030,0030,002.700
22 mag 202430,2430,2430,0830,1130,113.000
21 mag 202430,1830,2230,0830,2030,203.800
20 mag 202430,0930,1930,0930,1330,131.900
20 mag 20240.104 Dividendo
17 mag 202430,2330,2730,1530,2030,105.500
16 mag 202430,2830,3530,2230,2530,145.300
15 mag 202430,1730,2530,1530,2530,152.900
14 mag 202430,0330,1030,0030,0729,972.200
13 mag 202430,0030,0329,9530,0029,904.600
10 mag 202430,0130,0429,9230,0429,947.000
09 mag 202429,9030,0029,8729,9529,844.500
08 mag 202429,8829,9429,8229,9229,829.200
07 mag 202429,9329,9329,8129,8729,776.400
06 mag 202429,7629,8729,7529,8329,738.900
03 mag 202429,7129,7329,6029,6729,578.700
02 mag 202429,4429,4429,2629,3929,293.900
01 mag 202429,3029,5629,2129,2429,145.100
30 apr 202429,5729,6229,3129,3129,213.500
29 apr 202429,5529,6429,5329,5829,475.100
26 apr 202429,3829,6029,3829,5329,427.100
25 apr 202429,1629,3729,1029,3029,207.500
24 apr 202429,3829,4529,3429,4029,3020.500
23 apr 202429,3129,4429,2929,4029,2914.600
22 apr 202428,9929,2328,9529,1129,018.300
22 apr 20240.121 Dividendo
19 apr 202429,2029,2328,9929,0228,802.800
18 apr 202429,3329,5029,2029,2429,026.500
17 apr 202429,5729,5729,2829,3529,1311.800
16 apr 202429,6029,6329,4029,5029,2810.100
15 apr 202430,0030,0029,5029,5629,347.300
12 apr 202429,9730,0129,7429,7829,562.100
11 apr 202429,9830,1429,8930,1229,8912.000
10 apr 202429,9830,0129,8630,0129,788.800
09 apr 202430,2230,2229,9930,0929,874.100
08 apr 202430,0830,1730,0230,0829,865.400
05 apr 202429,8530,1029,8530,0829,852.800
04 apr 202430,2030,2629,8529,8529,638.700
03 apr 202430,0430,3230,0130,0429,8189.200
02 apr 202430,1730,1730,0530,1029,875.700
01 apr 202430,3330,3330,0430,2830,054.600
28 mar 202430,2430,3630,2330,3330,104.900
27 mar 202430,2730,2830,1430,2730,048.400
26 mar 202430,2030,2130,0830,0829,855.900
25 mar 202430,1230,2030,0530,1229,897.200
22 mar 202430,1530,2630,1130,1829,952.800
21 mar 202430,2730,2930,1930,1929,967.300
20 mar 202429,9830,1729,8730,1629,938.700
19 mar 202429,7429,9729,7329,9729,747.500
18 mar 202429,8729,9129,7729,7729,5516.900
18 mar 20240.117 Dividendo
15 mar 202429,7829,8429,7529,8129,477.500
14 mar 202429,7429,8929,7429,8129,475.900
13 mar 202429,8629,9829,8129,8929,5438.700
12 mar 202429,8029,9229,6329,8929,5524.200
11 mar 202429,6129,7529,6129,6829,345.400
08 mar 202429,8729,9329,7229,7229,3710.900
07 mar 202429,7029,8329,6929,8029,465.000
06 mar 202429,6029,6629,5429,6029,2610.200
05 mar 202429,6829,6829,4129,5129,178.000
04 mar 202429,7529,7529,6829,7229,385.900
01 mar 202429,5529,7929,5529,7429,4079.400
29 feb 202429,5029,6229,4729,5829,249.900
28 feb 202429,4929,5429,4529,4629,1215.000
27 feb 202429,5429,5429,4029,5129,1711.400
26 feb 202429,6029,6029,4529,5029,1619.400
23 feb 202429,6029,6029,5129,5429,2019.300
22 feb 202429,2829,5129,2829,5129,173.500
21 feb 202429,0429,1128,9529,1128,785.100
20 feb 202429,1329,1328,9729,0828,7517.300
20 feb 20240.108 Dividendo
16 feb 202429,4329,4329,1429,3128,8722.300
15 feb 202429,3629,4129,3029,3628,928.100
14 feb 202429,1929,3029,1529,2528,813.600
13 feb 202429,2129,2229,0729,1028,667.400
12 feb 202429,4029,4029,2829,3728,935.900
09 feb 202429,2029,3829,2029,3728,928.200
08 feb 202429,1829,2829,1829,2228,782.600
07 feb 202429,1729,2829,1129,2628,8210.800
06 feb 202429,1029,2029,0029,1528,7117.000
05 feb 202429,1429,1429,0129,1128,674.600
*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...