Italia markets closed

Global X Cybersecurity ETF (BUG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,77+0,08 (+0,28%)
Alla chiusura: 04:00PM EDT
29,05 +0,28 (+0,97%)
Dopo ore: 06:07PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202428,9029,1428,7728,7728,7796.200
09 mag 202428,5528,7028,4828,6928,6986.400
08 mag 202428,8228,8228,4428,6728,67130.500
07 mag 202429,0329,2528,8729,0529,05139.200
06 mag 202428,6629,0728,6629,0329,03249.800
03 mag 202428,8928,8928,4028,6528,65119.200
02 mag 202428,5428,6328,2128,6128,6186.100
01 mag 202428,0728,9128,0728,3328,3377.400
30 apr 202428,5228,5528,0528,0528,0572.100
29 apr 202428,7728,9928,5328,6128,6176.800
26 apr 202428,7128,9028,5828,6228,62163.100
25 apr 202428,1228,3427,8428,2828,28119.800
24 apr 202428,5028,7328,4128,6728,671.463.200
23 apr 202427,8728,5027,8728,4128,4195.800
22 apr 202427,6227,8827,3427,7427,7476.500
19 apr 202427,5427,6827,2227,3627,36115.300
18 apr 202427,5627,8527,4027,5427,54203.700
17 apr 202427,7927,9027,4627,4827,48278.200
16 apr 202427,7027,9327,5727,7527,75143.500
15 apr 202428,7728,7727,7327,7727,77299.600
12 apr 202429,1229,1828,5528,6428,64290.900
11 apr 202429,3529,4028,9729,2829,2886.800
10 apr 202429,0029,2728,9929,0929,09100.200
09 apr 202429,4529,5829,3129,5029,5081.300
08 apr 202429,3929,4429,1529,3529,3579.800
05 apr 202429,0729,4729,0529,3829,38101.900
04 apr 202429,8129,9129,0629,0629,06102.900
03 apr 202429,4629,6729,3029,5429,5491.400
02 apr 202429,3929,5629,1229,4929,49358.700
01 apr 202429,8929,8929,4429,6629,66104.900
28 mar 202429,6229,9829,6229,7529,75251.300
27 mar 202429,8029,8529,3529,5729,57241.900
26 mar 202429,8029,8629,5429,6429,64132.100
25 mar 202429,7029,8129,5929,6429,6489.400
22 mar 202430,0730,1229,7229,8029,80109.500
21 mar 202430,3030,4830,1630,2230,22205.100
20 mar 202429,8030,2229,7230,1530,15149.200
19 mar 202429,6029,7929,3429,7529,75148.600
18 mar 202429,8829,9729,6829,8629,86104.500
15 mar 202430,0530,1329,7229,7229,72145.600
14 mar 202430,7130,7430,0230,2930,29128.200
13 mar 202430,8131,1030,7030,9130,91153.200
12 mar 202430,7530,9430,4930,8630,86106.200
11 mar 202430,1130,6930,1130,5630,56143.700
08 mar 202430,4930,7830,0930,2030,20193.200
07 mar 202430,2230,3629,8730,3030,30172.700
06 mar 202430,4530,5629,7029,8029,80219.100
05 mar 202430,0030,0529,0929,4029,40389.300
04 mar 202430,4730,5230,1830,2530,25315.800
01 mar 202430,6230,6230,1730,5730,57352.200
29 feb 202430,8130,9630,4030,6830,68190.800
28 feb 202430,1830,2429,9630,2030,20246.000
27 feb 202430,3230,5630,0730,3230,32174.900
26 feb 202429,7530,3229,5530,0430,04345.000
23 feb 202429,4429,8129,3529,6229,62325.600
22 feb 202429,2229,3729,0029,2129,21558.900
21 feb 202428,6528,7328,2228,6028,60983.100
20 feb 202430,9030,9130,2730,6730,67238.100
16 feb 202431,2731,3730,7330,9430,94321.700
15 feb 202431,6731,7531,1831,4631,46197.600
14 feb 202431,2031,4931,0631,4331,43181.600
13 feb 202430,5031,0530,2430,7530,75207.500
12 feb 202431,6031,6331,2631,4031,40271.900
09 feb 202431,0931,7831,0931,6431,64571.600
08 feb 202430,4330,9330,2230,8930,89212.300
07 feb 202430,5730,7030,2630,5330,53286.800
06 feb 202429,7429,9329,4029,8829,88151.200
05 feb 202429,7829,8829,2029,5429,54440.900
02 feb 202430,1930,2029,7630,1230,12326.200
01 feb 202430,2830,4830,0130,4330,43132.200
31 gen 202430,5130,5930,0030,0330,03219.700
30 gen 202430,8430,9830,5530,6930,69184.800
29 gen 202430,2730,8630,2730,8430,84176.500
26 gen 202430,2830,4230,1030,2530,25139.600
25 gen 202430,6130,6230,0530,2530,25194.000
24 gen 202430,8030,8730,2530,2530,25399.400
23 gen 202430,7130,7530,3230,4930,49198.800
22 gen 202430,2130,5830,2030,5230,52295.400
19 gen 202429,7929,8329,4129,8029,80173.600
18 gen 202429,6029,7329,3629,6629,66190.100
17 gen 202429,5129,5128,9229,3129,31216.600
16 gen 202429,7829,9329,5729,7529,75420.400
12 gen 202429,9030,2029,8029,9529,95168.900
11 gen 202429,5229,7229,2029,6529,65369.500
10 gen 202428,8829,3028,7829,3029,30197.200
09 gen 202428,1928,8728,1928,7928,79172.500
08 gen 202427,7928,3927,7928,3928,39208.800
05 gen 202427,6827,9027,6327,7127,71114.100
04 gen 202427,9828,0827,7927,8727,87105.800
03 gen 202428,2328,5027,9827,9927,99343.800
02 gen 202429,0029,0028,3228,5428,54191.800
29 dic 202329,3729,4529,0229,3129,31284.600
28 dic 202329,5829,6329,3629,4529,45148.100
28 dic 20230.031 Dividendo
27 dic 202329,7529,7829,5229,6129,58248.700
26 dic 202329,5229,8029,4229,6729,64201.900
22 dic 202329,4029,5529,2729,4229,39129.400
21 dic 202329,2429,4329,0629,3729,34161.000
20 dic 202329,6829,8729,1929,2029,17243.600
19 dic 202329,5229,8029,4129,7629,73154.700
*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...