Italia markets closed

VanEck Biotech ETF (BBH)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
152,36+0,37 (+0,24%)
Alla chiusura: 04:00PM EDT
151,00 -1,21 (-0,79%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024151,88152,46151,55152,36152,366.341
18 apr 2024153,28153,28151,80151,99151,993.600
17 apr 2024154,31154,31152,97153,01153,019.500
16 apr 2024154,62154,83153,81153,91153,917.100
15 apr 2024157,10157,30154,92155,12155,128.600
12 apr 2024158,78159,00157,06157,59157,594.200
11 apr 2024161,28161,28159,02159,88159,8823.000
10 apr 2024160,54160,54159,45159,98159,985.500
09 apr 2024161,37162,90161,37162,90162,904.200
08 apr 2024160,14161,07160,14160,91160,9115.400
05 apr 2024159,25161,21159,25160,59160,5915.800
04 apr 2024162,71162,84159,52159,55159,554.500
03 apr 2024162,56162,83161,67161,85161,8512.000
02 apr 2024165,13165,13162,92163,02163,024.500
01 apr 2024165,55166,16164,54166,08166,086.500
28 mar 2024166,68167,11166,33166,33166,338.800
27 mar 2024166,04167,01165,31167,01167,017.400
26 mar 2024165,88165,92165,13165,13165,1315.300
25 mar 2024164,71165,47164,70165,23165,2314.700
22 mar 2024165,92165,92164,73165,19165,194.700
21 mar 2024166,12167,14165,94165,94165,945.000
20 mar 2024162,48164,42162,48164,42164,422.400
19 mar 2024163,65164,52163,65164,44164,447.300
18 mar 2024163,79164,46163,30163,39163,392.800
15 mar 2024163,46163,94163,18163,18163,182.800
14 mar 2024164,83164,83162,77163,67163,674.500
13 mar 2024166,73167,61165,94165,94165,945.300
12 mar 2024167,36167,36166,06166,43166,435.000
11 mar 2024165,54167,48165,54166,90166,905.800
08 mar 2024165,43166,66165,23165,41165,413.600
07 mar 2024164,53165,17164,29164,87164,875.500
06 mar 2024164,12164,92164,01164,05164,055.000
05 mar 2024164,72165,30163,36163,74163,7410.200
04 mar 2024165,80165,80164,94165,00165,004.000
01 mar 2024163,90166,43162,75165,80165,8010.000
29 feb 2024166,72166,72162,74162,74162,747.600
28 feb 2024166,03166,53165,85165,94165,943.700
27 feb 2024165,86167,16165,22166,70166,705.400
26 feb 2024166,01166,24165,40166,17166,176.400
23 feb 2024165,92167,00165,47165,79165,796.000
22 feb 2024162,28165,94162,28165,25165,256.900
21 feb 2024160,60161,83160,60161,83161,837.500
20 feb 2024161,08162,10160,76161,23161,235.000
16 feb 2024163,07163,07161,76161,86161,864.000
15 feb 2024162,50163,50162,50163,46163,465.000
14 feb 2024160,08162,19160,08162,19162,193.100
13 feb 2024159,90160,87158,16159,30159,309.800
12 feb 2024161,92162,71161,54162,71162,7114.600
09 feb 2024162,31162,31161,41162,09162,098.700
08 feb 2024162,18162,62161,46162,38162,384.900
07 feb 2024165,70165,70162,63162,63162,633.800
06 feb 2024166,01166,46165,49166,46166,464.900
05 feb 2024164,47165,78164,00165,21165,215.100
02 feb 2024165,87165,87164,74165,35165,357.800
01 feb 2024165,87167,42165,07167,24167,243.900
31 gen 2024167,50167,50165,50165,50165,504.200
30 gen 2024167,91168,14166,56167,99167,9919.900
29 gen 2024166,28168,60166,28168,60168,606.400
26 gen 2024167,79167,79166,78166,79166,7911.900
25 gen 2024166,63167,57165,90167,09167,0911.100
24 gen 2024167,14167,14165,71165,71165,713.600
23 gen 2024167,24167,60166,34167,60167,607.100
22 gen 2024166,18166,98166,17166,67166,6712.300
19 gen 2024165,85167,53165,05167,53167,537.400
18 gen 2024166,26166,66164,14166,27166,2715.600
17 gen 2024165,98166,15164,86166,15166,1526.500
16 gen 2024168,20168,20166,18167,19167,1915.800
12 gen 2024168,71170,16168,12168,38168,3816.500
11 gen 2024167,25168,51166,86168,29168,2912.600
10 gen 2024169,30169,65167,57168,84168,8412.500
09 gen 2024169,97171,05169,48170,35170,3511.100
08 gen 2024167,05170,60166,57170,60170,6028.300
05 gen 2024167,42168,58166,40167,96167,9614.500
04 gen 2024167,35168,43167,14168,08168,089.600
03 gen 2024168,66169,31167,17167,24167,247.400
02 gen 2024164,53170,00164,53169,33169,3324.500
29 dic 2023166,12166,23164,96165,31165,3115.300
28 dic 2023166,23167,34166,11166,40166,4018.800
27 dic 2023165,30166,25164,89166,25166,258.800
26 dic 2023163,60164,55163,08164,35164,3514.500
22 dic 2023161,91163,93161,91163,39163,3912.600
21 dic 2023160,24161,10159,88161,05161,0512.300
20 dic 2023162,07162,07158,40158,48158,4876.100
19 dic 2023161,60163,27161,44163,27163,277.600
18 dic 2023161,98162,42160,80160,92160,9222.400
18 dic 20230.713 Dividendo
15 dic 2023164,56164,56162,16162,42161,7113.100
14 dic 2023164,56166,24163,84164,26163,5415.900
13 dic 2023157,40162,86157,40162,86162,157.300
12 dic 2023156,49157,30155,57157,05156,3613.200
11 dic 2023154,39155,72154,39155,71155,0332.400
08 dic 2023154,61155,17153,91153,96153,289.800
07 dic 2023154,86155,24153,53155,24154,5614.900
06 dic 2023153,66155,48153,47154,33153,6517.700
05 dic 2023152,62153,63152,54153,63152,9610.300
04 dic 2023153,48154,30152,61154,06153,3819.000
01 dic 2023151,23153,65150,85153,65152,9811.100
30 nov 2023151,30151,70150,62151,70151,038.100
29 nov 2023149,35151,25149,35150,65149,9914.600
28 nov 2023149,15149,83148,52149,30148,6421.900
*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...