Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,16+0,26 (+0,69%)
Alla chiusura: 04:00PM EST
38,16 0,00 (0,00%)
Dopo ore: 07:59PM EST
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202236,9438,3136,7338,1638,1621.155.100
01 dic 2022------
30 nov 2022------
29 nov 202235,1235,8234,6834,8034,8017.363.000
28 nov 202235,6036,3134,7834,9934,9916.952.600
25 nov 202236,0336,1535,6036,0036,008.847.400
23 nov 202235,4636,5335,3236,3236,3225.525.900
22 nov 202235,1735,3334,2735,3135,3119.686.400
21 nov 202236,1636,3134,7735,2035,2024.082.200
18 nov 202237,9938,0236,2136,5636,5620.176.400
17 nov 202236,8237,6536,4237,1237,1221.338.100
16 nov 202239,2439,3237,7037,9137,9123.821.200
15 nov 202240,6841,2939,3939,9739,9731.873.000
14 nov 202239,8040,2638,7538,9138,9131.587.800
11 nov 202236,6440,9336,3940,4040,4044.298.800
10 nov 202235,5637,3334,8537,3037,3048.307.100
09 nov 202234,2034,2632,5132,5732,5730.134.400
08 nov 202235,0136,1334,1034,8534,8530.769.300
07 nov 202235,5435,7634,2034,9934,9920.041.200
04 nov 202237,0637,2434,3235,2235,2229.055.400
03 nov 202235,5837,3435,3036,2036,2021.939.500
02 nov 202238,1739,1936,4336,4436,4428.772.700
01 nov 202239,4739,7538,2738,2938,2919.113.600
31 ott 202238,5539,1537,7938,2838,2819.914.500
28 ott 202237,8338,9437,1538,8938,8924.616.300
27 ott 202238,6738,9837,5837,8737,8720.092.000
26 ott 202237,2739,5037,0637,8937,8931.251.200
25 ott 202235,8337,9035,7937,8137,8126.198.100
24 ott 202235,6335,6834,0635,4335,4325.299.700
21 ott 202235,1135,9234,2935,8835,8828.271.200
20 ott 202235,0936,7134,9235,2535,2522.763.500
19 ott 202236,5236,6035,1035,3835,3823.992.200
18 ott 202237,9838,3636,2236,9736,9724.733.200
17 ott 202235,4236,6935,2836,3836,3824.159.200
14 ott 202236,7937,2633,9333,9933,9926.041.200
13 ott 202234,1736,4833,7436,0436,0431.092.800
12 ott 202235,6936,2634,8136,1236,1220.427.300
11 ott 202236,0436,8534,6335,6535,6529.745.400
10 ott 202237,6037,6035,8436,3036,3021.146.200
07 ott 202239,0739,1937,3237,5337,5325.352.600
06 ott 202239,9040,9739,3640,1740,1719.942.300
05 ott 202239,7440,2938,6640,0440,0420.932.500
04 ott 202239,3140,9039,2540,7940,7931.321.400
03 ott 202238,0038,3936,8237,9037,9026.619.800
30 set 202237,7139,4537,5137,7337,7323.654.100
29 set 202239,1039,2937,3637,8037,8021.488.600
28 set 202238,4440,2638,2139,9939,9926.898.100
27 set 202238,6239,2537,4738,2138,2124.813.600
26 set 202237,7839,1537,3337,4337,4322.723.300
23 set 202237,9738,6637,0937,8337,8329.165.900
22 set 202240,0640,2938,4538,6138,6125.651.700
21 set 202241,6242,7840,3440,3440,3426.726.800
20 set 202241,9042,5841,3541,4441,4416.091.300
19 set 202242,0142,5441,1942,4942,4918.806.700
16 set 202243,5343,5642,1042,5842,5829.729.300
15 set 202243,2245,5243,1344,7144,7123.100.600
14 set 202242,7143,7941,8643,7543,7524.922.000
13 set 202243,0343,5842,4142,5842,5830.460.100
12 set 202244,9245,6844,4145,6845,6817.823.000
09 set 202243,4344,8143,4144,6044,6018.687.200
08 set 202240,7542,7340,5142,7042,7021.837.300
07 set 202239,7641,5539,7141,4741,4719.716.700
06 set 202240,7440,8539,4940,0940,0918.361.900
02 set 202242,4542,5940,3840,5940,5925.414.800
01 set 202241,1641,7739,7941,7241,7231.291.600
31 ago 202242,7943,2741,4941,8841,8821.133.800
30 ago 202242,8043,2441,1841,9141,9120.542.100
29 ago 202241,9043,4041,8642,1342,1321.172.000
26 ago 202245,6545,7342,7942,8442,8430.049.900
25 ago 202245,0445,7844,3845,7845,7814.679.700
24 ago 202243,5845,1543,1444,5044,5017.333.100
23 ago 202243,5044,6042,7343,3743,3720.718.800
22 ago 202243,9644,7943,2843,6143,6123.561.100
19 ago 202246,2446,4144,4944,6944,6926.784.400
18 ago 202248,1148,1546,8047,5047,5020.655.100
17 ago 202249,5050,0447,8848,0348,0326.056.300
16 ago 202251,9852,1249,3350,7450,7423.830.300
15 ago 202251,5552,6751,1552,1952,1914.842.400
12 ago 202250,7352,0749,9152,0152,0120.859.700
11 ago 202252,2453,8649,6949,9249,9235.137.300
10 ago 202250,3551,6549,0551,5751,5729.012.000
09 ago 202249,8650,0147,3848,0348,0323.306.800
08 ago 202250,4752,4250,2750,8050,8023.057.700
05 ago 202248,6850,7847,9650,0750,0724.414.800
04 ago 202250,0751,1549,0050,1750,1721.185.200
03 ago 202247,9850,0447,3249,7649,7625.539.000
02 ago 202245,0047,7044,8846,9146,9122.796.000
01 ago 202244,4946,6344,0145,6945,6917.273.800
29 lug 202244,8145,3144,0245,1345,1318.632.600
28 lug 202245,9446,9044,1346,1846,1823.455.200
27 lug 202244,5146,6543,9446,3846,3824.411.200
26 lug 202244,7744,7843,4143,4743,4719.099.300
25 lug 202245,9446,2044,6845,6545,6515.385.600
22 lug 202249,0049,3445,7446,2546,2526.650.900
21 lug 202247,6949,2547,3948,9648,9624.568.000
20 lug 202246,1449,0246,0148,1248,1233.357.600
19 lug 202244,8645,8543,4445,8045,8022.726.100
18 lug 202245,2546,1743,6843,9743,9720.960.600
15 lug 202243,6444,1942,2044,1144,1124.023.400
14 lug 202243,6143,9142,2743,1043,1020.181.500
*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...