Italia markets closed

ARK Genomic Revolution ETF (ARKG)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,70-0,59 (-2,22%)
In data: 01:39PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202426,4326,4325,5525,7025,70781.961
22 mag 202426,0026,6725,8026,2926,291.416.900
21 mag 202426,3226,5326,0026,0226,021.384.100
20 mag 202426,5626,7326,1826,4826,482.315.400
17 mag 202426,6326,6326,1426,5326,532.502.500
16 mag 202426,8927,0226,3726,5126,511.720.500
15 mag 202427,2927,7826,7026,8826,883.899.900
14 mag 202426,6327,7326,6026,7426,745.682.300
13 mag 202425,2526,7525,2026,3126,314.565.400
10 mag 202425,2325,5724,7524,9024,902.442.100
09 mag 202424,6225,1624,4825,0925,092.051.800
08 mag 202424,9725,1424,5224,6324,631.636.100
07 mag 202425,5725,5925,0925,2225,221.805.300
06 mag 202425,3025,6925,1725,5225,521.739.800
03 mag 202425,0226,0524,8825,0425,044.481.700
02 mag 202424,2524,3223,7224,1924,193.046.300
01 mag 202423,2224,7623,1623,9723,975.565.000
30 apr 202423,6023,8523,2623,2923,292.622.200
29 apr 202423,3124,2023,3123,8823,881.918.900
26 apr 202422,9923,3322,6623,1823,181.783.100
25 apr 202423,3023,3022,6223,0123,013.158.300
24 apr 202424,2524,2623,6123,6723,672.586.700
23 apr 202423,6224,7623,6223,9823,982.894.300
22 apr 202423,3823,9323,1123,6223,622.403.100
19 apr 202423,4823,8122,9323,3223,323.427.600
18 apr 202423,6023,8823,3123,5523,552.794.100
17 apr 202424,3024,4223,5523,5823,583.793.500
16 apr 202424,5624,5624,0724,1124,113.718.900
15 apr 202425,9926,0024,7424,9024,903.812.400
12 apr 202426,6026,6825,6925,9025,903.024.600
11 apr 202426,9027,1226,4126,8326,832.105.400
10 apr 202426,9326,9926,4526,7226,722.937.900
09 apr 202427,1428,0027,1327,9927,991.625.300
08 apr 202426,9227,1126,7027,0927,091.026.400
05 apr 202426,5626,9626,2226,7126,711.490.200
04 apr 202427,3527,7726,6626,6726,671.454.800
03 apr 202427,0027,3526,6827,1027,101.526.700
02 apr 202427,7027,7027,0027,1027,102.809.600
01 apr 202428,9128,9127,8928,3528,351.798.100
28 mar 202428,7629,1028,4828,7628,762.296.000
27 mar 202428,2328,5727,8128,5528,551.211.400
26 mar 202428,4828,7627,9027,9027,901.641.300
25 mar 202428,1728,5928,0428,1828,181.809.900
22 mar 202428,8228,8328,0528,1528,152.351.200
21 mar 202429,2129,7528,8128,8128,811.168.100
20 mar 202428,2729,1727,8928,8628,862.383.700
19 mar 202428,0028,7127,8328,3428,341.382.000
18 mar 202428,7528,7528,0028,2228,221.568.300
15 mar 202428,3628,7928,2228,4428,441.792.700
14 mar 202429,6129,6228,1328,4128,413.202.300
13 mar 202429,4130,0529,1629,5429,541.152.300
12 mar 202430,0330,1029,3029,4629,461.831.700
11 mar 202430,2531,0329,7829,9529,951.948.600
08 mar 202430,8031,9529,8330,3730,373.585.500
07 mar 202430,4030,9729,9630,4230,421.990.400
06 mar 202430,6130,7029,8930,1030,102.170.500
05 mar 202430,5331,0029,8330,0630,063.665.100
04 mar 202431,8931,9230,7131,0431,042.253.100
01 mar 202431,3532,3131,0231,6331,632.089.900
29 feb 202432,6932,9031,4231,5131,512.159.200
28 feb 202432,3832,9732,1532,2832,281.881.000
27 feb 202432,0633,1531,7332,9632,963.036.100
26 feb 202430,2231,5030,0431,4231,422.351.600
23 feb 202430,6430,8230,0030,2130,211.724.900
22 feb 202430,4231,0530,1130,7130,711.929.900
21 feb 202430,2030,3229,4330,0230,022.294.000
20 feb 202431,0631,3730,2430,5930,592.824.900
16 feb 202431,4131,9931,1731,4031,402.859.300
15 feb 202431,3332,3331,2631,8831,882.850.100
14 feb 202430,0631,0729,8530,9030,903.363.500
13 feb 202430,2730,3929,1529,5929,594.378.200
12 feb 202430,4531,8430,3331,8131,813.526.800
09 feb 202430,0930,7229,8930,4230,422.338.700
08 feb 202429,0730,0728,8829,8729,872.178.800
07 feb 202429,7329,7328,9729,0529,051.762.800
06 feb 202428,6429,7728,4229,7329,732.289.000
05 feb 202428,6928,8228,0328,6428,642.961.600
02 feb 202428,8229,3428,0929,1629,164.431.100
01 feb 202428,7929,3328,3729,0529,052.658.000
31 gen 202429,3229,9128,4028,4428,445.829.500
30 gen 202430,3830,3829,4029,4429,443.294.900
29 gen 202429,2030,6828,7030,6230,622.640.500
26 gen 202429,5530,3528,9329,0929,092.935.200
25 gen 202429,5129,8629,2029,4629,462.301.300
24 gen 202430,3130,4329,1429,2129,212.491.400
23 gen 202430,1330,4729,4129,9629,961.943.800
22 gen 202429,2030,3729,1329,8229,822.765.500
19 gen 202428,8729,0128,2528,8328,832.704.200
18 gen 202429,2129,3228,2928,7628,763.694.000
17 gen 202429,3629,3928,5128,9028,907.310.200
16 gen 202430,1830,1829,4729,8529,852.763.700
12 gen 202431,1731,9730,5530,6830,684.019.700
11 gen 202431,9331,9330,6730,9930,997.147.800
10 gen 202432,5932,6931,6632,2332,232.156.200
09 gen 202432,0632,8331,7632,4232,422.379.400
08 gen 202431,2032,3130,5232,2132,212.883.900
05 gen 202431,1131,7330,5431,6131,611.987.700
04 gen 202431,1431,8330,9831,5231,522.450.000
03 gen 202432,2132,2130,9331,1931,193.256.900
02 gen 202432,6033,7432,0932,7232,724.166.400
*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...