Italia markets close in 2 hours 14 minutes

Range Cancer Therapeutics ETF (CNCR)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,46-0,33 (-2,09%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202415,5215,5415,4115,4615,462.800
07 mag 202415,6515,7915,6515,7915,791.000
06 mag 202415,8815,8815,6715,7415,744.500
03 mag 202415,9015,9115,7015,8615,866.000
02 mag 202415,5715,6115,2415,4315,4311.000
01 mag 202415,0015,8314,9415,4415,4482.800
30 apr 202415,0715,1014,7614,7614,7615.800
29 apr 202414,6515,2714,6515,0315,0321.600
26 apr 202413,9714,4313,9414,3914,393.200
25 apr 202414,2614,2613,7713,9513,956.400
24 apr 202414,5214,5214,2314,2314,232.200
23 apr 202414,4414,6514,4414,4814,482.500
22 apr 202414,1814,4814,0514,2114,216.800
19 apr 202414,3014,4913,9214,1114,1115.000
18 apr 202414,5814,6314,3614,3614,361.800
17 apr 202414,8914,8914,5714,5714,57225.700
16 apr 202414,9715,0014,6714,6714,6730.000
15 apr 202415,5915,5915,0015,0115,0117.900
12 apr 202415,9115,9115,3215,6415,644.400
11 apr 202415,7416,0015,6715,9515,954.900
10 apr 202415,5315,6815,4015,5515,559.500
09 apr 202415,7816,0015,6916,0016,0019.300
08 apr 202415,7315,7315,4415,5415,547.200
05 apr 202415,4815,7615,3715,7015,704.700
04 apr 202416,0316,0615,4715,5315,535.500
03 apr 202415,7415,8715,5415,8715,8710.900
02 apr 202416,1716,1715,7315,7315,737.800
01 apr 202416,5816,5916,1016,2916,2913.700
28 mar 202416,5716,7816,4816,6216,6212.400
27 mar 202415,9516,4515,7716,4516,4529.300
26 mar 202415,9816,1015,7815,8015,8040.500
25 mar 202416,1616,3915,7515,8915,8967.400
22 mar 202416,4216,4216,0716,0816,0835.700
21 mar 202416,4416,5816,3316,4716,47154.700
20 mar 202415,9516,3215,8516,2016,2061.500
19 mar 202415,8116,0915,7515,9115,9124.400
18 mar 202416,4116,4115,8115,9915,9940.000
15 mar 202416,0416,3516,0416,2616,26307.000
14 mar 202416,5016,7015,8516,0516,0582.800
13 mar 202416,7116,9216,5716,8016,80162.100
12 mar 202416,8616,8616,3916,7516,75226.100
11 mar 202417,2817,3016,6816,6916,6914.200
08 mar 202417,3417,8117,1717,2917,2930.300
07 mar 202417,6217,9317,1817,1817,1814.000
06 mar 202417,2717,5017,2717,4517,4522.900
05 mar 202417,2117,3916,9417,0017,00108.400
04 mar 202417,9117,9117,2417,4017,4031.800
01 mar 202417,3317,9617,3317,8417,8488.800
29 feb 202417,4617,6417,2217,2717,2721.000
28 feb 202417,7117,7117,2217,3017,3070.600
27 feb 202417,0917,7316,9617,7317,7356.700
26 feb 202416,6516,7016,4216,6416,6429.700
23 feb 202416,0916,3116,0616,2116,2115.600
22 feb 202416,1516,4915,9816,0716,079.800
21 feb 202415,7715,8815,7615,8515,854.000
20 feb 202416,4216,4215,7115,9215,9211.600
16 feb 202415,8316,4015,8316,3216,328.400
15 feb 202415,9116,1315,8316,0316,035.800
14 feb 202415,3315,7315,3015,6615,6684.400
13 feb 202415,5815,5815,0615,1215,1218.000
12 feb 202415,6716,1215,6615,8915,8923.800
09 feb 202415,3115,7415,3115,5215,5214.100
08 feb 202415,1015,3615,0015,3115,317.900
07 feb 202415,1915,1914,9114,9814,9821.000
06 feb 202414,8415,1614,8415,1515,152.700
05 feb 202414,1914,9014,1914,7914,794.700
02 feb 202414,3114,6614,3014,6214,624.400
01 feb 202414,2514,6114,2514,5514,553.000
31 gen 202414,2414,7314,1614,1614,162.600
30 gen 202414,5014,5014,2214,2714,2710.300
29 gen 202413,8914,5013,8414,5014,505.900
26 gen 202414,0014,0213,8613,9913,992.600
25 gen 202413,7813,9913,7813,9913,998.500
24 gen 202413,9913,9913,6413,6413,642.200
23 gen 202413,6413,7313,5413,7313,734.300
22 gen 202413,3513,6413,3513,5913,592.000
19 gen 202413,2513,4313,1613,3213,325.000
18 gen 202413,5313,5313,1413,2713,274.600
17 gen 202413,5713,5713,4013,5313,531.800
16 gen 202414,0214,0213,6413,7713,775.400
12 gen 202414,0714,1614,0214,0214,021.200
11 gen 202414,2514,2513,8014,0714,075.900
10 gen 202414,3414,4514,0914,1414,1419.000
09 gen 202414,0214,3913,8414,2714,2718.500
08 gen 202413,6614,1413,6614,0114,015.400
05 gen 202413,1413,3413,1413,3413,341.000
04 gen 202413,3513,6413,3113,4413,444.500
03 gen 202413,6413,6513,2013,3913,393.000
02 gen 202413,3813,9713,3813,6413,6411.600
29 dic 202313,7513,7513,4713,4713,477.700
28 dic 202313,6913,9313,6913,8313,8317.200
27 dic 202313,7013,7013,5313,6113,6119.800
26 dic 202313,3613,5713,2913,5113,517.900
22 dic 202312,8613,2512,8613,1013,106.100
21 dic 202312,7012,7412,7012,7412,741.800
20 dic 202312,7813,0612,4712,4812,488.300
19 dic 202312,7712,9012,7712,8412,844.200
18 dic 202312,6412,6412,4712,5012,504.000
15 dic 202312,6512,7712,5612,6112,612.900
14 dic 202312,3712,6612,3712,6112,617.200
*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...