Italia markets close in 6 hours 12 minutes
FTSE MIB
34.491,64 -333,37 (-0,96%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,16 -0,64 (-0,80%) Bitcoin EUR
65.331,46 +3.795,41 (+6,17%)
Alphabet (GOOGL) Yield Shares Purpose ETF (YGOG.NE)
Cboe CA - Cboe CA Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 01:50PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 35,12 | 35,54 | 35,12 | 35,54 | 35,54 | 720 |
| 16 mag 2024 | 35,00 | 35,30 | 35,00 | 35,20 | 35,20 | 1.682 |
| 15 mag 2024 | 34,63 | 34,79 | 34,53 | 34,79 | 34,79 | 1.891 |
| 14 mag 2024 | 34,14 | 34,42 | 34,01 | 34,28 | 34,28 | 8.414 |
| 13 mag 2024 | 33,06 | 33,82 | 33,00 | 33,82 | 33,82 | 3.545 |
| 10 mag 2024 | 33,80 | 33,87 | 33,50 | 33,81 | 33,81 | 2.349 |
| 09 mag 2024 | 34,07 | 34,07 | 33,96 | 33,96 | 33,96 | 816 |
| 08 mag 2024 | 33,98 | 34,15 | 33,98 | 34,11 | 34,11 | 2.049 |
| 07 mag 2024 | 34,00 | 34,38 | 34,00 | 34,27 | 34,27 | 1.105 |
| 06 mag 2024 | 33,50 | 33,59 | 33,38 | 33,59 | 33,59 | 882 |
| 03 mag 2024 | 33,66 | 33,66 | 32,83 | 33,56 | 33,56 | 2.668 |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 33,15 | 33,35 | 32,84 | 32,90 | 32,90 | 7.054 |
| 30 apr 2024 | 33,00 | 33,32 | 32,71 | 32,71 | 32,71 | 11.366 |
| 29 apr 2024 | 33,87 | 33,87 | 33,14 | 33,14 | 33,14 | 1.240 |
| 26 apr 2024 | 34,51 | 34,69 | 34,09 | 34,40 | 34,40 | 38.977 |
| 25 apr 2024 | 30,23 | 31,27 | 30,21 | 31,20 | 31,20 | 15.395 |
| 24 apr 2024 | 31,56 | 31,93 | 31,56 | 31,79 | 31,79 | 4.722 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 31,07 | 31,70 | 31,07 | 31,49 | 31,49 | 3.625 |
| 19 apr 2024 | 31,40 | 31,40 | 30,63 | 30,98 | 30,98 | 3.138 |
| 18 apr 2024 | 31,40 | 31,44 | 31,40 | 31,40 | 31,40 | 3.041 |
| 17 apr 2024 | 31,41 | 31,41 | 31,30 | 31,30 | 31,30 | 1.765 |
| 16 apr 2024 | 30,95 | 31,20 | 30,95 | 31,20 | 31,20 | 2.301 |
| 15 apr 2024 | 32,09 | 32,09 | 31,16 | 31,16 | 31,16 | 1.961 |
| 12 apr 2024 | 32,05 | 32,10 | 31,67 | 31,81 | 31,81 | 2.095 |
| 11 apr 2024 | 31,69 | 32,09 | 31,58 | 32,09 | 32,09 | 4.637 |
| 10 apr 2024 | 31,43 | 31,50 | 31,23 | 31,48 | 31,48 | 6.428 |
| 09 apr 2024 | 31,46 | 31,70 | 31,26 | 31,49 | 31,49 | 5.540 |
| 08 apr 2024 | 30,69 | 31,11 | 30,69 | 31,09 | 31,09 | 5.608 |
| 05 apr 2024 | 30,12 | 30,57 | 29,99 | 30,51 | 30,51 | 1.357 |
| 04 apr 2024 | 30,98 | 31,04 | 30,27 | 30,27 | 30,27 | 7.527 |
| 03 apr 2024 | 30,78 | 31,05 | 30,78 | 31,05 | 31,05 | 915 |
| 02 apr 2024 | 30,73 | 30,90 | 30,73 | 30,90 | 30,90 | 2.292 |
| 01 apr 2024 | 30,50 | 31,15 | 30,50 | 31,08 | 31,08 | 13.664 |
| 28 mar 2024 | 30,11 | 30,27 | 30,11 | 30,20 | 30,20 | 3.379 |
| 27 mar 2024 | 30,17 | 30,29 | 29,89 | 29,90 | 29,90 | 3.125 |
| 26 mar 2024 | 30,16 | 30,41 | 30,15 | 30,41 | 30,41 | 1.963 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 30,17 | 30,51 | 30,17 | 30,47 | 30,47 | 2.569 |
| 21 mar 2024 | 30,07 | 30,20 | 29,70 | 29,78 | 29,78 | 5.794 |
| 20 mar 2024 | 29,75 | 30,00 | 29,73 | 30,00 | 30,00 | 3.742 |
| 19 mar 2024 | 29,90 | 29,90 | 29,52 | 29,68 | 29,68 | 8.834 |
| 18 mar 2024 | 29,76 | 30,50 | 29,71 | 29,71 | 29,71 | 15.702 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 28,42 | 28,78 | 28,40 | 28,69 | 28,69 | 13.532 |
| 13 mar 2024 | 28,17 | 28,30 | 28,12 | 28,13 | 28,13 | 11.223 |
| 12 mar 2024 | 27,58 | 27,94 | 27,58 | 27,89 | 27,89 | 5.509 |
| 11 mar 2024 | 27,33 | 27,90 | 27,33 | 27,63 | 27,63 | 7.574 |
| 08 mar 2024 | 27,08 | 27,60 | 27,08 | 27,26 | 27,26 | 6.910 |
| 07 mar 2024 | 26,64 | 26,97 | 26,64 | 26,82 | 26,82 | 4.703 |
| 06 mar 2024 | 26,62 | 26,62 | 26,15 | 26,20 | 26,20 | 3.825 |
| 05 mar 2024 | 26,40 | 26,58 | 26,00 | 26,41 | 26,41 | 16.616 |
| 04 mar 2024 | 27,10 | 27,10 | 26,30 | 26,65 | 26,65 | 16.016 |
| 01 mar 2024 | 27,81 | 27,82 | 27,53 | 27,55 | 27,55 | 9.397 |
| 29 feb 2024 | 27,69 | 27,78 | 27,42 | 27,78 | 27,78 | 11.954 |
| 28 feb 2024 | 27,56 | 27,56 | 27,17 | 27,30 | 27,30 | 8.786 |
| 27 feb 2024 | 27,80 | 27,96 | 27,61 | 27,94 | 27,94 | 5.021 |
| 26 feb 2024 | 28,46 | 28,46 | 27,61 | 27,66 | 27,66 | 34.014 |
| 23 feb 2024 | 29,35 | 29,46 | 29,32 | 29,37 | 29,37 | 1.874 |
| 22 feb 2024 | 29,49 | 29,49 | 29,15 | 29,31 | 29,31 | 6.842 |
| 21 feb 2024 | 28,94 | 29,02 | 28,94 | 29,02 | 29,02 | 2.044 |
| 20 feb 2024 | 28,38 | 28,88 | 28,33 | 28,63 | 28,63 | 4.872 |
| 16 feb 2024 | 29,06 | 29,06 | 28,50 | 28,60 | 28,60 | 4.538 |
| 15 feb 2024 | 28,96 | 29,06 | 28,66 | 28,97 | 28,97 | 22.739 |
| 14 feb 2024 | 29,88 | 29,88 | 29,55 | 29,72 | 29,72 | 1.653 |
| 13 feb 2024 | 29,64 | 29,93 | 29,25 | 29,45 | 29,45 | 4.754 |
| 12 feb 2024 | 30,42 | 30,42 | 30,17 | 30,21 | 30,21 | 5.385 |
| 09 feb 2024 | 30,06 | 30,57 | 30,05 | 30,50 | 30,50 | 7.228 |
| 08 feb 2024 | 29,85 | 29,85 | 29,76 | 29,85 | 29,85 | 2.017 |
| 07 feb 2024 | 29,60 | 29,70 | 29,55 | 29,70 | 29,70 | 3.617 |
| 06 feb 2024 | 29,57 | 29,57 | 29,27 | 29,27 | 29,27 | 1.007 |
| 05 feb 2024 | 29,48 | 29,66 | 29,25 | 29,31 | 29,31 | 5.579 |
| 02 feb 2024 | 28,06 | 28,98 | 27,60 | 28,97 | 28,97 | 16.652 |
| 01 feb 2024 | 28,70 | 28,99 | 28,59 | 28,69 | 28,69 | 12.451 |
| 31 gen 2024 | 29,12 | 29,23 | 28,43 | 28,45 | 28,45 | 50.011 |
| 30 gen 2024 | 31,14 | 31,14 | 30,91 | 30,92 | 30,92 | 2.841 |
| 29 gen 2024 | 31,10 | 31,40 | 31,00 | 31,40 | 31,40 | 2.381 |
| 26 gen 2024 | 30,95 | 31,14 | 30,95 | 31,14 | 31,14 | 1.236 |
| 25 gen 2024 | 30,94 | 31,33 | 30,84 | 31,18 | 31,18 | 3.115 |
| 24 gen 2024 | 30,56 | 30,76 | 30,56 | 30,65 | 30,65 | 1.419 |
| 23 gen 2024 | 30,14 | 30,27 | 30,14 | 30,25 | 30,25 | 1.839 |
| 22 gen 2024 | 30,42 | 30,50 | 30,09 | 30,09 | 30,09 | 3.316 |
| 19 gen 2024 | 30,01 | 30,14 | 30,01 | 30,08 | 30,08 | 3.177 |
| 18 gen 2024 | 29,56 | 29,72 | 29,49 | 29,66 | 29,66 | 1.351 |
| 17 gen 2024 | 29,15 | 29,23 | 28,67 | 29,23 | 29,23 | 10.743 |
| 16 gen 2024 | 29,31 | 29,35 | 29,20 | 29,35 | 29,35 | 10.879 |
| 15 gen 2024 | 29,55 | 29,66 | 29,55 | 29,66 | 29,66 | 230 |
| 12 gen 2024 | 29,28 | 29,46 | 29,28 | 29,46 | 29,46 | 2.048 |
| 11 gen 2024 | 29,55 | 29,55 | 29,11 | 29,35 | 29,35 | 4.415 |
| 10 gen 2024 | 29,39 | 29,45 | 29,36 | 29,36 | 29,36 | 384 |
| 09 gen 2024 | 28,55 | 29,10 | 28,55 | 29,03 | 29,03 | 2.637 |
| 08 gen 2024 | 28,45 | 28,58 | 28,45 | 28,58 | 28,58 | 753 |
| 05 gen 2024 | 28,13 | 28,13 | 27,85 | 27,85 | 27,85 | 1.228 |
| 04 gen 2024 | 28,53 | 28,53 | 28,19 | 28,19 | 28,19 | 857 |
| 03 gen 2024 | 28,50 | 28,65 | 28,49 | 28,65 | 28,65 | 4.179 |
| 02 gen 2024 | 28,51 | 28,51 | 28,14 | 28,28 | 28,28 | 2.270 |
| 29 dic 2023 | 28,83 | 28,83 | 28,65 | 28,78 | 28,78 | 1.519 |
| 28 dic 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | 459 |
| 27 dic 2023 | 26,77 | 29,04 | 26,00 | 28,83 | 28,83 | 6.378 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.