Italia markets close in 3 hours 42 minutes

Global X Robotics & Artificial Intelligence ETF (BOTZ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,83+0,37 (+1,21%)
Alla chiusura: 04:00PM EDT
30,94 +0,11 (+0,36%)
Preborsa: 07:27AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202430,5630,8630,4830,8330,83452.000
24 giu 202430,7330,8430,4630,4630,46715.900
21 giu 202430,8530,8730,5730,7630,76598.600
20 giu 202431,6231,6230,9531,0631,06758.300
18 giu 202431,4531,6531,3731,6331,63509.200
17 giu 202431,2031,5131,1331,4531,45393.400
14 giu 202431,3831,4131,2231,4031,40556.400
13 giu 202431,8331,9031,4731,6231,62453.600
12 giu 202431,7032,1131,6731,8231,82690.900
11 giu 202431,1531,2130,9231,1331,13486.700
10 giu 202431,0031,3230,8631,2931,29462.900
07 giu 202431,1831,2631,0131,0631,06402.800
06 giu 202431,6431,6431,3031,4731,47394.200
05 giu 202431,2631,6431,1331,6431,64518.600
04 giu 202431,1831,2431,0031,1331,13425.800
03 giu 202431,1631,3130,8631,1231,12574.300
31 mag 202430,9031,0230,3430,7830,78496.600
30 mag 202430,8730,9930,6330,7430,74466.900
29 mag 202431,1231,1730,9531,0531,05701.700
28 mag 202431,5631,6531,3831,5531,55498.700
24 mag 202431,3631,5831,2731,5331,53575.300
23 mag 202431,8731,9031,1131,2531,25717.500
22 mag 202431,4731,4831,0931,2131,21420.600
21 mag 202431,6031,6231,4831,5731,57654.600
20 mag 202431,8031,9331,6531,9231,92422.000
17 mag 202431,7931,8031,5131,6031,60376.900
16 mag 202431,9932,0631,7631,7631,76359.900
15 mag 202431,5831,9631,5031,9531,95566.500
14 mag 202431,2931,5131,2531,4931,49400.800
13 mag 202431,3931,4831,2931,3231,32388.900
10 mag 202431,4631,5131,2031,2731,27531.400
09 mag 202431,2031,4031,0831,3431,34374.500
08 mag 202431,1131,2330,9431,2031,20579.000
07 mag 202431,3131,5531,2631,4031,40391.600
06 mag 202431,0331,3831,0131,3831,38526.100
03 mag 202430,8131,0030,6430,9230,92782.400
02 mag 202430,2630,4729,9030,4030,40538.700
01 mag 202429,7830,4929,6529,8229,82660.900
30 apr 202430,1730,3529,8829,8829,88607.100
29 apr 202430,2030,3430,1030,2730,27487.600
26 apr 202429,7130,1529,7130,0830,08990.900
25 apr 202428,9529,4128,9129,3429,34635.700
24 apr 202429,8229,9129,4029,5629,56675.000
23 apr 202429,1629,7129,1629,6429,64465.600
22 apr 202428,9829,2428,7529,1129,11698.500
19 apr 202429,0929,2028,5828,6528,65745.300
18 apr 202429,3129,5429,1029,2429,241.109.600
17 apr 202429,4529,5529,0129,0829,081.026.900
16 apr 202429,3729,6029,1929,4129,41947.300
15 apr 202430,3430,4029,4529,5129,511.029.000
12 apr 202430,5930,5929,9830,0930,09834.300
11 apr 202430,6730,9230,4730,8930,89619.800
10 apr 202430,4930,7330,4130,5530,55732.200
09 apr 202431,0231,0730,7031,0231,021.434.700
08 apr 202430,8430,8930,6730,7730,771.188.300
05 apr 202430,5130,8430,3830,7030,701.381.000
04 apr 202431,3031,3630,5730,5730,57831.300
03 apr 202430,9131,2330,7731,0931,09629.400
02 apr 202431,1631,1630,8831,0531,05951.300
01 apr 202431,8431,9931,5431,6331,63914.800
28 mar 202431,8131,9531,7731,8131,81572.700
27 mar 202432,0232,0331,5531,8231,82920.300
26 mar 202432,1932,2031,9031,9231,92578.900
25 mar 202431,8732,0831,7831,9431,94571.200
22 mar 202432,1932,2031,9532,1432,141.377.300
21 mar 202432,4832,5132,2232,2432,241.318.700
20 mar 202431,9832,3231,8032,2732,271.098.400
19 mar 202431,6131,9531,3631,8931,891.275.200
18 mar 202432,0932,1931,8231,8731,87943.000
15 mar 202431,5231,7931,4531,6531,65836.800
14 mar 202432,1132,1131,3331,5631,56954.800
13 mar 202432,1732,2131,9432,0832,081.360.300
12 mar 202431,9832,3531,6032,3532,351.079.600
11 mar 202432,1632,1631,7831,8431,841.290.200
08 mar 202433,2633,6032,2732,3832,382.272.800
07 mar 202432,6932,9232,5132,8932,891.872.000
06 mar 202432,2632,5832,0432,3532,351.615.800
05 mar 202431,9732,0431,5131,7031,701.035.000
04 mar 202432,0332,2631,8831,9731,971.610.200
01 mar 202431,3831,7631,1331,7431,741.313.600
29 feb 202431,1031,3430,9831,1831,181.183.200
28 feb 202431,0031,0230,6930,8130,81978.500
27 feb 202431,3331,3430,9731,1431,141.229.600
26 feb 202431,1831,1830,8831,0131,011.403.100
23 feb 202430,9731,1430,6130,7330,731.434.400
22 feb 202430,5830,8030,3830,7630,761.719.900
21 feb 202429,6729,6729,2429,4629,461.638.700
20 feb 202430,0730,0829,5629,8229,821.614.100
16 feb 202430,3030,3029,8429,9729,971.193.800
15 feb 202430,1330,2430,0130,1430,141.385.200
14 feb 202429,7029,9029,5129,8929,891.066.700
13 feb 202429,2329,6328,8529,2829,281.571.400
12 feb 202430,0030,3229,8629,9929,991.432.700
09 feb 202429,5929,9529,5329,9129,911.376.200
08 feb 202429,3229,4729,1329,3729,37889.900
07 feb 202429,1129,3529,0029,3229,321.016.500
06 feb 202429,2029,2028,7629,0729,07939.200
05 feb 202429,3129,3829,0029,3029,30919.900
02 feb 202429,0329,4228,9029,3929,391.052.300
01 feb 202428,8329,1428,7029,1329,13961.300
*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...