Italia markets closed

First Trust S-Network Future Vehicles & Technology ETF (CARZ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,57-0,89 (-1,50%)
Alla chiusura: 03:32PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202458,8658,8658,5458,5758,571.288
20 giu 202459,7359,7558,8359,4659,461.500
18 giu 202459,9459,9459,6959,6959,69800
17 giu 202459,0860,0959,0860,0960,09700
14 giu 202459,0459,2358,9958,9958,994.700
13 giu 202459,8259,8259,5759,5759,57700
12 giu 202459,5060,3059,5060,3060,302.800
11 giu 202458,8858,8858,8158,8158,81300
10 giu 202458,9059,2358,9059,2359,23700
07 giu 202458,8859,4958,8058,8158,811.800
06 giu 202459,1259,4559,1259,2759,272.100
05 giu 202458,7359,6558,7359,6559,652.600
04 giu 202458,0858,2558,0858,2558,25400
03 giu 202459,0459,0458,2258,7758,772.400
31 mag 202458,6758,6757,9858,6258,621.700
30 mag 202458,5858,9558,5858,9158,911.000
29 mag 202458,7558,7558,6358,6358,63900
28 mag 202459,8860,0259,7660,0260,023.400
24 mag 202459,1959,5559,1959,5559,551.900
23 mag 202459,0559,3558,4458,4458,441.500
22 mag 202459,6959,6959,0659,6959,692.100
21 mag 202458,9959,0058,9959,0059,00300
20 mag 202459,2659,5059,1459,2859,281.300
17 mag 202459,0059,4758,8959,4759,471.500
16 mag 202458,9759,3158,9759,0059,001.200
15 mag 202459,1459,4158,8859,2259,221.600
14 mag 202458,2058,8058,2058,8058,801.200
13 mag 202457,5558,0257,5557,5957,591.200
10 mag 202457,8257,8257,3057,3857,382.000
09 mag 202457,7858,0157,5258,0058,001.800
08 mag 202457,4958,0457,4057,6457,641.500
07 mag 202458,2358,5357,7557,7957,791.800
06 mag 202457,6458,4557,6458,1858,183.200
03 mag 202457,3257,4157,3257,4157,41600
02 mag 202456,1656,7055,9656,7056,70700
01 mag 202455,3155,5155,2055,2055,20700
30 apr 202456,9156,9156,0056,0056,00800
29 apr 202456,6757,1456,6757,1457,14900
26 apr 202455,9456,2055,9456,2056,20700
25 apr 202454,6255,4354,6255,0855,081.400
24 apr 202455,3155,5054,6655,2055,201.400
23 apr 202453,5654,4353,5654,3354,331.000
22 apr 202453,3653,6753,2953,6753,671.100
19 apr 202453,9454,3353,4553,4553,45500
18 apr 202455,0755,0754,6054,6054,60600
17 apr 202455,8855,8855,3955,3955,39500
16 apr 202455,7155,9355,7155,8055,803.400
15 apr 202457,3157,3156,5656,5656,56900
12 apr 202457,5357,5356,9956,9956,991.000
11 apr 202458,2958,9057,7358,9058,901.000
10 apr 202457,9958,1157,8057,8057,802.200
09 apr 202458,2558,8658,2558,8658,86500
08 apr 202458,6558,7158,3858,5958,592.000
05 apr 202457,7258,1557,7257,8657,861.600
04 apr 202457,8557,8557,8557,8557,85200
03 apr 202457,7158,9257,7158,4658,4629.000
02 apr 202458,3458,5758,1458,3758,371.400
01 apr 202458,8059,6658,8059,1059,103.800
28 mar 202459,0359,0358,7858,8758,871.200
27 mar 202458,3958,8758,3958,8758,87600
26 mar 202458,6858,6858,2858,2858,281.700
25 mar 202458,0058,8057,9358,8058,802.100
22 mar 202458,6058,9958,5758,5758,571.400
21 mar 202459,1259,2658,7559,0259,022.000
20 mar 202457,5058,4057,2658,4058,401.200
19 mar 202457,2457,3457,2457,2957,291.400
18 mar 202458,0858,0857,7757,8557,851.200
15 mar 202457,0457,3657,0457,2357,234.300
14 mar 202457,5157,8157,5157,8157,811.000
13 mar 202458,3958,3958,3958,3958,39100
12 mar 202458,3359,1958,3359,0659,065.200
11 mar 202458,0758,3758,0558,0558,053.300
08 mar 202459,6260,0058,4558,8358,832.700
07 mar 202459,0059,6959,0059,4859,486.700
06 mar 202458,4358,8758,0958,4758,4710.000
05 mar 202457,4557,4557,4557,4557,45300
04 mar 202458,9858,9858,7558,7858,781.400
01 mar 202457,9259,2757,9258,7258,722.400
29 feb 202457,0557,8257,0557,8257,823.400
28 feb 202456,6656,6656,4156,5856,582.100
27 feb 202456,9857,2156,9757,2157,211.700
26 feb 202456,7657,1356,6756,8056,804.700
23 feb 202456,9256,9256,5556,5556,55500
22 feb 202456,9656,9656,9256,9256,92400
21 feb 202455,8255,8255,2155,4755,471.400
20 feb 202456,0756,0755,3655,8255,821.800
16 feb 202457,0457,0456,3656,3856,382.500
15 feb 202456,5056,5156,1856,4756,47900
14 feb 202455,9356,4955,9356,4956,491.100
13 feb 202455,3055,3055,3055,3055,30400
12 feb 202456,6257,4956,6256,7556,754.800
09 feb 202456,2756,6756,2756,6756,671.600
08 feb 202455,6556,0055,6555,9955,992.100
07 feb 202455,2055,6555,2055,6455,642.800
06 feb 202454,8254,9054,8254,9054,90500
05 feb 202454,5354,7554,0954,4154,419.700
02 feb 202454,4654,6554,4454,5954,591.800
01 feb 202454,0854,4854,0654,3754,371.500
31 gen 202454,3554,3554,0054,0054,001.700
30 gen 202455,4055,4155,1855,2155,211.800
*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...