Italia markets open in 2 hours 3 minutes

Proshares S&P Global Core Battery Metals ETF (ION)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,56+0,69 (+2,16%)
Alla chiusura: 12:50PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202432,5632,5632,5632,5632,56100
08 mag 202431,8731,8731,8731,8731,87100
07 mag 202432,4132,4132,3332,3332,33700
06 mag 202432,1332,1932,1332,1932,19700
03 mag 202431,9731,9731,9731,9731,97100
02 mag 202431,5531,5531,5531,5531,55100
01 mag 202430,7630,8030,7630,8030,80100
30 apr 202430,6530,6530,6530,6530,65300
29 apr 202431,3231,3831,3231,3831,38300
26 apr 202430,2230,2230,2230,2230,22100
25 apr 202429,5329,5329,5329,5329,53200
24 apr 202429,5129,5129,5129,5129,51100
23 apr 202429,4929,7229,4929,7229,72500
22 apr 202430,0130,0130,0130,0130,01100
19 apr 202430,1730,2330,1330,2330,23400
18 apr 202430,1830,1830,1830,1830,18100
17 apr 202429,9629,9629,9229,9229,92200
16 apr 202429,7529,7529,5829,5829,58400
15 apr 202430,8830,9330,4030,4030,40600
12 apr 202431,0131,0130,6130,6130,61400
11 apr 202430,9331,1730,9331,1731,17100
10 apr 202431,0231,0231,0231,0231,02200
09 apr 202431,7431,7431,7431,7431,74100
08 apr 202431,2531,4431,2531,4431,44200
05 apr 202430,8830,8830,8830,8830,88100
04 apr 202431,3931,3930,9030,9030,90700
03 apr 202431,0231,0231,0231,0231,02100
02 apr 202430,2530,3730,2530,3730,37500
01 apr 202430,1530,3130,1530,1730,17500
28 mar 202429,8829,9629,8829,9329,93300
27 mar 202429,2529,6129,2529,6129,61700
26 mar 202429,1429,1429,1429,1429,14100
25 mar 202429,4429,4429,4429,4429,44100
22 mar 202429,6729,6729,6729,6729,67100
21 mar 202430,3530,3530,3530,3530,35100
20 mar 202429,8830,5429,8830,5430,54400
20 mar 20240.028 Dividendo
19 mar 202430,1030,1030,1030,1030,07100
18 mar 202430,3830,3830,3830,3830,35200
15 mar 202430,3430,3630,2730,3630,33500
14 mar 202430,1330,1330,1130,1130,08300
13 mar 202430,5330,5530,5330,5530,52300
12 mar 202429,9129,9129,9129,9129,89400
11 mar 202430,1530,1530,1530,1530,12100
08 mar 202429,7029,7029,7029,7029,67100
07 mar 202429,8429,8429,8429,8429,82100
06 mar 202429,4329,4329,4329,4329,41100
05 mar 202429,1229,1228,6228,6328,602.200
04 mar 202429,9829,9829,8729,8729,85500
01 mar 202430,1030,1030,1030,1030,07100
29 feb 202429,3829,3829,3029,3429,31700
28 feb 202428,6928,7228,6228,6228,60300
27 feb 202428,6128,6528,6128,6528,63300
26 feb 202428,1528,1528,1528,1528,12100
23 feb 202427,9528,1927,9528,1928,17200
22 feb 202427,8627,8827,7527,7527,72800
21 feb 202427,4127,4127,4127,4127,39100
20 feb 202427,7827,7827,2227,2227,19500
16 feb 202427,5127,7827,5127,7827,76400
15 feb 202427,2827,2827,2027,2027,18200
14 feb 202426,9126,9126,8826,8826,86500
13 feb 202427,0927,0926,5526,6826,66600
12 feb 202427,4527,5327,4027,4027,371.300
09 feb 202426,9027,0226,9027,0226,99100
08 feb 202427,0627,1627,0627,1627,13300
07 feb 202427,0327,0327,0327,0327,00100
06 feb 202426,9026,9026,9026,9026,87200
05 feb 202426,4926,4926,3326,3726,34900
02 feb 202427,3627,3627,0827,1627,14400
01 feb 202427,7027,8927,7027,8927,86400
31 gen 202428,4228,4227,8127,8127,78300
30 gen 202428,5228,5928,5228,5928,57200
29 gen 202429,0029,0029,0029,0028,97100
26 gen 202428,9529,0328,9529,0329,00500
25 gen 202429,1729,1728,7428,7428,72500
24 gen 202429,0329,0328,7928,8128,781.200
23 gen 202428,3028,3028,2428,2628,23700
22 gen 202427,8627,8627,8627,8627,84100
19 gen 202428,5128,7828,2828,7828,761.400
18 gen 202428,6628,7728,6628,7528,72600
17 gen 202428,6328,6328,6328,6328,60700
16 gen 202429,4329,4329,3529,3529,32700
12 gen 202430,1830,1830,1130,1230,09300
11 gen 202430,3430,3430,0530,1130,08500
10 gen 202430,0530,0630,0130,0129,98900
09 gen 202430,6730,6730,4030,4130,38400
08 gen 202430,7831,0130,7831,0130,98800
05 gen 202430,9831,2530,9831,0631,03600
04 gen 202430,9330,9730,8830,9430,91900
03 gen 202431,3431,3429,0931,3431,31600
02 gen 202432,0832,0832,0832,0832,05200
29 dic 202332,3532,3532,2332,2332,20500
28 dic 202332,7032,7032,4332,5332,502.700
27 dic 202332,2032,2032,2032,2032,17100
26 dic 202331,8532,0231,8532,0231,99700
22 dic 202331,5931,7931,5931,7131,68600
21 dic 202330,9231,1830,9231,1831,15200
20 dic 202330,9931,0530,5830,5830,55500
20 dic 20230.15 Dividendo
19 dic 202331,1931,4731,1931,4031,221.300
*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...