Italia markets close in 6 hours 4 minutes

ProShares Nanotechnology ETF (TINY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,22+0,09 (+0,18%)
Alla chiusura: 02:33PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202448,3148,6648,1248,2248,221.200
06 mag 202447,5548,1347,5548,1348,13600
03 mag 202447,5947,5947,1247,3547,351.800
02 mag 202446,2946,2946,2946,2946,29100
01 mag 202444,7746,4944,7745,6145,611.800
30 apr 202447,0047,0046,2146,2146,21400
29 apr 202447,1147,1147,0147,0347,03600
26 apr 202446,5146,7246,5146,7246,72200
25 apr 202446,0846,0845,9745,9745,97300
24 apr 202445,9045,9045,9045,9045,90100
23 apr 202444,7945,9744,7945,8245,821.500
22 apr 202444,8244,8244,2644,7944,7916.000
19 apr 202445,6045,6044,6544,6544,65900
18 apr 202446,7646,7646,1046,1046,10500
17 apr 202447,9847,9846,8546,8546,85700
16 apr 202447,1548,0547,1548,0548,052.500
15 apr 202449,1049,1047,7847,7847,7814.300
12 apr 202449,0549,0548,2648,2648,261.700
11 apr 202449,2849,6048,9249,6049,606.900
10 apr 202448,9948,9948,9948,9948,99300
09 apr 202449,4549,5649,0449,5049,505.800
08 apr 202449,6249,6249,5049,5049,50300
05 apr 202448,7749,5348,7749,2049,201.200
04 apr 202450,4250,4248,6948,9848,984.200
03 apr 202449,4749,9949,4749,9349,931.400
02 apr 202448,8449,7348,8149,1449,142.700
01 apr 202450,0050,1149,3549,7549,757.800
28 mar 202449,8649,8649,5849,7049,70400
27 mar 202449,5749,5749,5749,5749,57400
26 mar 202449,9249,9249,3749,3749,37400
25 mar 202450,0350,0649,7849,7849,781.500
22 mar 202449,7650,1249,7649,8549,85600
21 mar 202450,5050,7950,2450,2950,295.100
20 mar 202448,7749,2048,7749,2049,20200
19 mar 202447,7548,5047,7548,5048,50400
18 mar 202449,1049,1048,6148,6148,611.200
15 mar 202448,1048,5748,1048,1548,155.600
14 mar 202448,5348,7048,1248,1248,12800
13 mar 202449,7249,7249,0149,0149,01900
12 mar 202448,9150,0848,9150,0850,081.500
11 mar 202448,9249,3048,5148,5148,511.000
08 mar 202451,8951,8949,9849,9849,982.100
07 mar 202451,0151,8450,5451,6951,692.100
06 mar 202450,4251,0550,4250,5450,541.600
05 mar 202450,2150,2148,9449,4649,463.800
04 mar 202450,4850,5050,2550,2550,252.300
01 mar 202449,8950,1349,8949,9949,991.100
29 feb 202448,2348,5148,2348,5148,51400
28 feb 202447,4847,8047,4847,7247,72400
27 feb 202448,2548,2548,1248,1248,12200
26 feb 202447,9750,1847,8547,8547,85800
23 feb 202447,6447,6447,6447,6447,64600
22 feb 202447,8848,3247,8847,8847,881.200
21 feb 202445,9745,9745,9045,9045,903.600
20 feb 202446,9946,9945,6745,9945,994.900
16 feb 202446,6447,5446,6447,2547,251.000
15 feb 202447,1747,1746,8646,8646,86600
14 feb 202445,6346,2145,6346,2146,21400
13 feb 202444,6244,6244,6244,6244,62100
12 feb 202445,9245,9245,2845,2845,28400
09 feb 202444,8945,4644,8245,3645,363.000
08 feb 202443,9344,2543,9344,2544,25200
07 feb 202443,9943,9943,7343,7343,73500
06 feb 202443,4343,4343,4343,4343,43100
05 feb 202443,3543,3543,3543,3543,35100
02 feb 202443,2743,2743,2743,2743,27100
01 feb 202442,6743,2442,6743,2443,2420.600
31 gen 202442,4742,6042,4742,6042,60200
30 gen 202443,2043,2842,9542,9542,95400
29 gen 202442,8743,1542,5743,1543,15400
26 gen 202443,2643,3942,9542,9542,95600
25 gen 202444,4644,4943,7943,7943,793.700
24 gen 202443,5643,5643,5543,5543,55100
23 gen 202442,6743,0142,6743,0143,01300
22 gen 202443,0143,3243,0143,3243,32800
19 gen 202441,9642,4541,9642,4542,45300
18 gen 202441,0241,3441,0041,2641,26400
17 gen 202439,8239,9839,8239,9839,98300
16 gen 202440,2940,2940,2940,2940,29100
12 gen 202440,3440,4340,3440,4340,43200
11 gen 202440,2840,2840,2840,2840,28100
10 gen 202440,2440,2440,2440,2440,24200
09 gen 202440,3240,3240,3240,3240,32100
08 gen 202439,5740,2139,5740,2140,21800
05 gen 202439,3539,3539,3539,3539,35100
04 gen 202439,3639,3639,3639,3639,36100
03 gen 202440,0140,0139,8039,8039,80700
02 gen 202441,1441,1440,6240,6240,62400
29 dic 202341,7441,7441,7441,7441,74100
28 dic 202342,0042,0042,0042,0042,00100
27 dic 202342,1442,1441,8442,0142,013.200
26 dic 202341,9641,9641,8041,8041,80200
22 dic 202341,3641,3641,3641,3641,36100
21 dic 202341,3841,3841,3841,3841,38100
20 dic 202340,7640,7640,5040,5040,50100
20 dic 20230.073 Dividendo
19 dic 202341,2541,5741,2541,5741,50200
18 dic 202340,9941,0740,9941,0741,00400
15 dic 202341,4041,4041,2241,2241,15300
14 dic 202340,4941,4540,4941,4541,381.000
*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...