Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

TrueShares Structured Outcome May

MAYZ
31,47
0,00 (0,00%)
Pre Mercato
Ultimo aggiornamento: 10:09:47
Dati in Delay di 15 minuti
Borsa: AMEX
Tipo: Exchange Traded Fund (ETF)
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
18 Dic 2024 31,47 -0,03 -0,10% 31,5002 31,5002 31,41 872
17 Dic 2024 31,5002 0,10 0,31% 31,4016 31,52 31,4016 1.312
14 Dic 2024 31,4016 0,00 -0,01% 31,4034 31,44 31,2901 793
13 Dic 2024 31,4034 -0,12 -0,39% 31,42 31,44 31,4034 292
12 Dic 2024 31,5257 0,21 0,67% 31,3171 31,56 31,3171 525
11 Dic 2024 31,3171 -0,07 -0,22% 31,3875 31,44 31,3171 544
10 Dic 2024 31,3875 -0,15 -0,47% 31,5345 31,5345 31,3875 392
07 Dic 2024 31,5345 0,06 0,19% 31,4752 31,56 31,4752 449
06 Dic 2024 31,4752 -0,04 -0,13% 31,5152 31,54 31,4752 830
05 Dic 2024 31,5152 0,14 0,44% 31,3771 31,56 31,3771 1.042
04 Dic 2024 31,3771 0,04 0,11% 31,3415 31,41 31,3415 396
03 Dic 2024 31,3415 0,03 0,10% 31,3087 31,37 31,3087 127.934
29 Nov 2024 31,3087 0,16 0,51% 31,1498 31,3087 31,1498 0
28 Nov 2024 31,1498 -0,10 -0,32% 31,2493 31,2493 31,1498 0
27 Nov 2024 31,2493 0,17 0,54% 31,0809 31,2493 31,0809 12
26 Nov 2024 31,0809 0,07 0,23% 31,0107 31,13 31,0107 568
23 Nov 2024 31,0107 0,06 0,18% 30,9552 31,0107 30,9552 0
22 Nov 2024 30,9552 0,13 0,44% 30,8204 30,9552 30,8204 0
21 Nov 2024 30,8204 0,00 0,01% 30,8166 30,8204 30,8166 0
20 Nov 2024 30,8166 0,10 0,31% 30,7207 30,8166 30,7207 208
19 Nov 2024 30,7207 0,07 0,22% 30,6547 30,7207 30,6547 433
16 Nov 2024 30,6547 -0,29 -0,92% 30,9405 30,9405 30,6547 0
15 Nov 2024 30,9405 -0,14 -0,45% 31,0818 31,0818 30,9405 250
14 Nov 2024 31,0818 0,01 0,05% 31,0676 31,0818 31,0676 0
13 Nov 2024 31,0676 -0,07 -0,23% 31,1403 31,1403 31,0676 31
12 Nov 2024 31,1403 0,02 0,06% 31,122 31,1403 31,122 0
09 Nov 2024 31,122 0,10 0,32% 31,0222 31,122 31,0222 0
08 Nov 2024 31,0222 0,17 0,54% 30,8557 31,0222 30,8557 7
07 Nov 2024 30,8557 0,60 1,97% 30,2598 30,8557 30,2598 1.007
06 Nov 2024 30,2598 0,27 0,89% 29,9919 30,2598 29,9919 107
05 Nov 2024 29,9919 -0,05 -0,18% 30,0454 30,0454 29,93 8
01 Nov 2024 30,0454 0,04 0,13% 30,0056 30,0454 30,0056 0
31 Ott 2024 30,0056 -0,39 -1,28% 30,3944 30,3944 30,0056 0
30 Ott 2024 30,3944 -0,07 -0,24% 30,4682 30,4682 30,3944 10
29 Ott 2024 30,4682 0,04 0,12% 30,4311 30,4682 30,4311 0
28 Ott 2024 30,4311 0,08 0,25% 30,3537 30,4311 30,3537 9
26 Ott 2024 30,3537 -0,03 -0,09% 30,3799 30,3799 30,3537 0
25 Ott 2024 30,3799 0,06 0,20% 30,3187 30,3799 30,3187 0
24 Ott 2024 30,3187 -0,22 -0,73% 30,5426 30,5426 30,3187 0
23 Ott 2024 30,5426 0,02 0,08% 30,5188 30,5426 30,5188 0
22 Ott 2024 30,5188 -0,06 -0,19% 30,5777 30,5777 30,5188 0
19 Ott 2024 30,5777 0,08 0,28% 30,4934 30,5777 30,4934 0
18 Ott 2024 30,4934 0,00 0,00% 30,4936 30,4936 30,4934 0
17 Ott 2024 30,4936 0,11 0,36% 30,3852 30,4936 30,3852 0
16 Ott 2024 30,3852 -0,19 -0,62% 30,5759 30,5759 30,3852 0
15 Ott 2024 30,5759 0,19 0,62% 30,3873 30,5759 30,3873 0
12 Ott 2024 30,3873 0,12 0,40% 30,2668 30,3873 30,2668 0
11 Ott 2024 30,2668 -0,05 -0,18% 30,3204 30,3204 30,2668 0
10 Ott 2024 30,3204 0,17 0,56% 30,1505 30,3204 30,1505 0
09 Ott 2024 30,1505 0,21 0,70% 29,94 30,1505 29,94 0
08 Ott 2024 29,94 -0,17 -0,56% 30,1084 30,1084 29,94 0
05 Ott 2024 30,1084 0,16 0,55% 29,944 30,1084 29,944 0
04 Ott 2024 29,944 -0,05 -0,18% 29,9984 30,00 29,944 4
03 Ott 2024 29,9984 0,00 0,01% 29,9947 29,9984 29,9947 0
02 Ott 2024 29,9947 -0,17 -0,57% 30,1657 30,1657 29,9947 0
01 Ott 2024 30,1657 0,06 0,18% 30,1102 30,1657 30,1102 0
28 Set 2024 30,1102 -0,02 -0,07% 30,1301 30,1301 30,1102 0
27 Set 2024 30,1301 0,11 0,36% 30,0227 30,1301 30,0227 25
26 Set 2024 30,0227 -0,04 -0,12% 30,0584 30,09 30,0227 225
25 Set 2024 30,0584 0,05 0,18% 30,004 30,08 30,00 5.466
24 Set 2024 30,004 0,06 0,20% 29,9452 30,004 29,9452 78
21 Set 2024 29,9452 -0,04 -0,14% 29,9865 29,9865 29,9452 78
20 Set 2024 29,9865 0,32 1,09% 29,6637 29,9865 29,6637 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network