Italia markets closed

Siren Nasdaq NexGen Economy ETF (BLCN)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,11-0,61 (-2,28%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202426,8126,8926,1126,1126,115.900
27 giu 202426,4926,8126,0126,7226,726.000
26 giu 202426,3827,1325,7527,1327,138.400
25 giu 202426,3326,7226,1526,1526,152.500
24 giu 202426,1927,1825,7526,3926,3919.500
21 giu 202426,5826,5825,5526,0026,0023.700
21 giu 20240.126 Dividendo
20 giu 202426,8027,2225,9027,1827,059.800
18 giu 202426,6227,0826,6226,7226,6011.700
17 giu 202426,3527,1026,1226,6226,509.000
14 giu 202426,4026,6826,0326,6826,569.600
13 giu 202426,8626,9425,9826,3226,2044.800
12 giu 202426,8027,2326,1526,5626,4411.300
11 giu 202426,3326,7725,1626,7726,659.000
10 giu 202426,3226,7526,0526,3626,245.300
07 giu 202426,8827,1026,5126,6526,537.600
06 giu 202426,8727,1026,6627,0026,875.600
05 giu 202426,7026,8826,1026,8726,756.800
04 giu 202426,3127,0025,7726,2526,139.800
03 giu 202426,4826,5325,8026,1526,0310.400
31 mag 202426,4326,4325,4625,5125,396.800
30 mag 202426,5126,5526,0126,0125,8910.700
29 mag 202426,4126,8126,1826,2026,088.300
28 mag 202426,7327,2126,1627,2027,07112.800
24 mag 202426,3127,1726,0127,1727,049.300
23 mag 202426,7426,8126,0026,0725,9518.100
22 mag 202426,5727,2126,3126,3126,1910.100
21 mag 202426,5326,9326,5226,9226,8011.000
20 mag 202426,4627,2126,4627,2127,087.700
17 mag 202426,5126,8426,0026,8426,728.900
16 mag 202426,3226,5024,8826,4826,369.800
15 mag 202425,4726,5024,7526,2126,0919.300
14 mag 202425,2426,0024,7525,4725,356.100
13 mag 202425,4525,4525,0525,1425,0217.300
10 mag 202425,6126,2025,0526,2026,0817.200
09 mag 202425,5426,3024,7625,3625,2410.000
08 mag 202425,2125,7024,7525,7025,5825.900
07 mag 202425,8025,8025,1525,1525,032.500
06 mag 202425,5526,3324,3325,8525,737.900
03 mag 202425,4725,7824,6625,7825,664.000
02 mag 202424,8025,0724,2124,5824,4720.100
01 mag 202424,2024,8024,1424,8024,693.700
30 apr 202424,9925,3624,6324,6324,522.300
29 apr 202425,5925,6724,5325,2325,116.900
26 apr 202425,4225,6925,0025,3525,233.500
25 apr 202424,9025,4023,9525,4025,2812.300
24 apr 202425,8425,9825,3325,5525,4314.600
23 apr 202425,0625,9824,8925,6525,5311.900
22 apr 202425,1326,0024,8725,6425,527.800
19 apr 202425,0125,7324,5325,2525,135.100
18 apr 202425,0025,3024,3324,6124,5017.500
17 apr 202425,3825,5224,5424,5424,4343.500
16 apr 202425,4725,4725,0025,4525,3311.900
15 apr 202426,3926,4225,0925,0924,9714.200
12 apr 202426,6026,9226,0126,0125,899.100
11 apr 202426,7926,9626,5026,7626,646.000
10 apr 202426,5527,1526,5126,9826,858.300
09 apr 202427,2027,2126,6826,8526,7318.900
08 apr 202427,2427,2526,6827,2427,1126.900
05 apr 202426,9227,1026,7526,7526,637.400
04 apr 202427,7628,1827,0227,0226,8921.300
03 apr 202427,2028,3026,6827,8527,7253.400
02 apr 202427,2027,8426,7427,2027,0721.800
01 apr 202427,7528,0427,0128,0427,9113.000
28 mar 202427,9928,2327,5228,2328,1016.000
27 mar 202428,1328,1427,5427,7227,5922.300
26 mar 202427,9528,1427,5028,1328,0016.700
25 mar 202427,4528,1427,4227,5027,378.700
22 mar 202427,7327,9627,5027,5527,4210.100
22 mar 20240.046 Dividendo
21 mar 202428,0628,2627,4127,7527,5837.100
20 mar 202427,3228,0027,2528,0027,8210.600
19 mar 202427,2027,6526,5727,2627,0932.400
18 mar 202428,0028,0927,2427,2427,0710.800
15 mar 202427,4528,5227,4527,6927,5218.600
14 mar 202428,1728,3427,2427,7527,5814.100
13 mar 202427,9828,3427,5028,3428,168.500
12 mar 202427,7428,1427,4927,9227,7416.500
11 mar 202427,8327,9527,2027,6227,4520.300
08 mar 202427,7828,2927,4527,9027,72306.700
07 mar 202427,5328,0027,4427,8527,6734.000
06 mar 202426,8527,6026,5627,5927,42308.900
05 mar 202427,0827,6026,5426,5426,3729.300
04 mar 202427,0027,5626,5027,4927,3231.800
01 mar 202426,5527,4125,7026,9826,8110.800
29 feb 202426,8227,2425,7626,1525,9915.100
28 feb 202426,5727,1026,5526,6826,5125.100
27 feb 202426,6126,9226,1526,4626,2910.300
26 feb 202425,4726,5025,4526,2026,0413.300
23 feb 202425,4425,5525,0425,3825,2221.600
22 feb 202424,9725,4624,7025,4125,259.800
21 feb 202424,6225,4524,0624,2524,108.500
20 feb 202425,1725,1724,2424,7124,5517.800
16 feb 202425,4625,5625,0025,0724,9112.700
15 feb 202425,5225,5225,0025,5025,3419.200
14 feb 202424,7825,7424,3825,4025,2429.300
13 feb 202424,0024,6023,4523,9023,7527.100
12 feb 202424,0424,9323,0824,2324,0860.800
09 feb 202423,9424,1623,4823,6923,5417.100
08 feb 202423,0923,5622,4323,2023,0532.400
*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...