Italia markets close in 1 hour

First Trust RBA American Industrial RenaissanceTM ETF (AIRR)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,06+0,09 (+0,13%)
In data: 10:27AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202470,5870,7070,0470,0670,0618.760
09 mag 202469,2370,0169,1269,9769,97319.300
08 mag 202467,7568,5967,6368,5568,55135.300
07 mag 202467,7468,5167,6468,0968,09202.900
06 mag 202467,0267,9867,0267,6267,62188.000
03 mag 202466,3466,9065,9966,3866,38157.800
02 mag 202464,8465,1464,0765,0365,0382.100
01 mag 202464,3665,6363,9064,2864,2884.700
30 apr 202465,1565,1563,7063,7563,75133.500
29 apr 202465,4365,7965,1465,4765,47137.800
26 apr 202464,5465,0464,5464,9464,9473.600
25 apr 202463,6864,3963,1264,2264,2282.900
24 apr 202464,4865,0063,7464,2464,2489.500
23 apr 202462,7464,4762,7464,4264,42104.600
22 apr 202462,3162,9562,0062,5962,5972.500
19 apr 202461,5062,1961,4362,0162,01125.300
18 apr 202461,9662,5761,3661,6461,6462.300
17 apr 202463,1463,2061,5161,8061,80111.300
16 apr 202463,0463,0462,2062,6262,62115.300
15 apr 202464,6464,8763,0863,2963,2992.200
12 apr 202464,8464,8863,5363,8463,8468.700
11 apr 202465,0865,1364,2865,0165,01101.400
10 apr 202464,7165,1963,7464,8164,81576.300
09 apr 202466,8966,8965,6166,2866,28107.900
08 apr 202467,1567,1966,5066,7766,7773.400
05 apr 202465,7666,9265,7666,6466,6463.100
04 apr 202467,4867,6765,5565,5765,57145.200
03 apr 202465,6366,9065,5466,7466,74111.600
02 apr 202466,5266,5265,4165,8765,87111.500
01 apr 202467,7467,7466,7266,9666,9665.500
28 mar 202467,2367,6066,8767,3367,3384.300
27 mar 202466,2767,1066,1267,1067,10306.200
26 mar 202465,5565,9865,4365,6165,6191.500
25 mar 202465,5365,6965,2465,3765,3751.900
22 mar 202466,0266,0265,2565,4065,4086.600
21 mar 202464,9165,9264,8465,7765,77168.500
21 mar 20240.01 Dividendo
20 mar 202463,5264,6263,4064,4864,47102.800
19 mar 202463,1963,7162,8563,5363,52146.800
18 mar 202463,5763,8263,1163,3363,3259.400
15 mar 202462,9963,5462,9963,3763,3644.600
14 mar 202464,1164,1162,3863,1063,0987.400
13 mar 202463,7564,1863,7463,9563,9454.500
12 mar 202463,7563,8363,0563,7163,7052.300
11 mar 202464,2664,3263,1263,5763,5641.800
08 mar 202464,8665,2564,0664,2364,2267.100
07 mar 202464,2064,6363,9564,3564,3467.200
06 mar 202463,9164,1463,3263,6363,6255.300
05 mar 202463,8064,1362,9563,3663,3563.200
04 mar 202464,5765,2964,1564,2264,2180.600
01 mar 202463,8464,1563,5464,1364,1290.800
29 feb 202464,0064,0062,9863,6563,64185.000
28 feb 202462,3763,4262,3263,1963,1877.000
27 feb 202461,8062,4961,7962,3162,3072.100
26 feb 202460,5861,3360,4561,2561,2489.400
23 feb 202459,9560,8259,7860,4860,4750.600
22 feb 202459,4260,1359,2659,7159,7061.000
21 feb 202459,1359,5558,9959,4459,4335.100
20 feb 202459,8960,1259,2759,5459,53107.500
16 feb 202460,7161,3360,5660,6160,6056.800
15 feb 202460,6161,3960,2361,3961,3858.900
14 feb 202459,2260,2659,0060,0860,0757.600
13 feb 202459,1259,2558,1558,5558,5463.400
12 feb 202459,7961,1559,7960,9260,91165.400
09 feb 202459,0759,8458,8359,8459,8356.700
08 feb 202458,2658,8557,7158,7458,7350.400
07 feb 202457,7358,4457,2858,2658,25119.900
06 feb 202456,8457,4056,7157,4057,3991.000
05 feb 202457,3257,3256,1356,8856,8774.400
02 feb 202456,8858,0556,4257,7457,7367.600
01 feb 202456,5057,4555,9457,3957,3899.500
31 gen 202456,6857,6655,9656,0356,0279.700
30 gen 202456,1456,5956,0156,5056,4947.900
29 gen 202455,4556,4655,2256,4556,4441.000
26 gen 202455,7355,7655,2355,2755,2648.000
25 gen 202455,2455,6754,9055,3755,36164.700
24 gen 202455,8355,8354,4754,5954,5891.100
23 gen 202456,2456,2454,5555,1255,11117.800
22 gen 202454,8655,6954,8655,5655,5547.900
19 gen 202454,4654,5553,5654,4054,3999.300
18 gen 202454,1554,3353,5654,3354,3269.400
17 gen 202453,6153,8853,2953,7353,72158.900
16 gen 202454,6954,6953,9454,3754,3632.900
12 gen 202455,5655,8754,8555,0255,0144.300
11 gen 202455,3055,3054,5355,1555,1556.100
10 gen 202455,2155,5154,8055,4555,4472.200
09 gen 202454,9355,1954,3855,0955,08118.000
08 gen 202455,0355,6354,6655,5955,5868.200
05 gen 202455,0455,7254,8254,9854,97108.000
04 gen 202455,4655,7055,0655,0655,0563.100
03 gen 202456,7056,7455,3555,5555,54135.700
02 gen 202457,3657,9556,9457,3357,3271.600
29 dic 202358,4158,4857,7457,8457,8374.300
28 dic 202358,4558,6858,3058,5958,5864.000
27 dic 202358,5658,8958,4058,5358,52125.600
26 dic 202358,0458,8357,8858,6858,6735.700
22 dic 202357,6658,1257,6057,8857,8751.400
22 dic 20230.045 Dividendo
21 dic 202357,5657,6557,0557,5757,5264.800
20 dic 202357,7158,4756,6656,8156,7585.400
*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...