Italia markets open in 5 hours 2 minutes

VanEck Oil Refiners ETF (CRAK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,03+0,17 (+0,46%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202437,0437,3037,0037,0337,0314.000
03 mag 202436,8736,9836,6336,8636,8610.800
02 mag 202436,4937,0436,4536,9536,955.900
01 mag 202436,5936,6936,1236,2236,2217.500
30 apr 202437,6237,6236,7536,7536,75103.600
29 apr 202437,5937,9237,5937,9237,929.200
26 apr 202437,4737,6537,3837,6037,6074.300
25 apr 202437,6737,8437,3037,8137,816.200
24 apr 202438,3838,3837,8338,0838,0830.400
23 apr 202437,8638,4837,8538,4838,488.600
22 apr 202437,6738,4437,5738,1738,1722.300
19 apr 202437,4337,4737,1637,3737,3710.100
18 apr 202437,5437,5436,9837,0837,0811.600
17 apr 202437,6037,7737,2637,4937,4919.500
16 apr 202438,0638,0737,5637,6937,6933.000
15 apr 202438,9439,0538,4338,4338,4313.300
12 apr 202439,4039,4138,6638,7338,7316.300
11 apr 202439,3939,5139,0839,4639,469.200
10 apr 202439,4139,6639,0539,1739,1725.800
09 apr 202440,2140,2439,4239,5439,5437.900
08 apr 202439,9540,4139,9540,2940,2968.300
05 apr 202439,9240,2439,7440,1640,1652.900
04 apr 202439,6939,9239,2539,3639,3622.100
03 apr 202439,0539,7038,9839,4439,4426.500
02 apr 202438,6139,0938,5939,0339,0348.400
01 apr 202438,4138,4438,0738,3538,3510.000
28 mar 202437,9238,3537,9238,3538,353.000
27 mar 202437,8538,0337,7638,0338,034.500
26 mar 202438,1538,1537,8037,8537,855.900
25 mar 202438,0438,2937,8838,1038,109.800
22 mar 202437,9838,1337,8637,9637,9612.800
21 mar 202438,2738,2737,8738,0438,0421.600
20 mar 202437,7638,3837,6638,3838,3814.300
19 mar 202437,7038,0537,6038,0538,0519.900
18 mar 202437,7937,9537,6137,7037,7021.100
15 mar 202437,3037,9537,3037,7937,7925.200
14 mar 202437,4437,4437,0037,1437,1430.600
13 mar 202436,6637,2436,5837,0137,0115.200
12 mar 202436,3536,6536,3336,5536,554.700
11 mar 202436,1636,3835,9936,3836,384.900
08 mar 202436,6036,7636,3336,4436,4429.500
07 mar 202436,3036,7036,3036,5636,566.900
06 mar 202436,2136,2235,8736,1336,133.100
05 mar 202435,7836,0135,7135,7135,714.300
04 mar 202435,6736,0635,6735,8135,8112.100
01 mar 202435,7936,0235,7335,9035,907.700
29 feb 202435,4035,5335,2635,4735,4714.100
28 feb 202435,7535,7535,1335,2935,2914.000
27 feb 202436,1536,1835,8535,9035,907.100
26 feb 202435,9136,3035,9036,1536,1519.900
23 feb 202435,8936,1135,8436,1136,1110.300
22 feb 202435,9236,1035,5736,0836,087.600
21 feb 202435,6735,9435,6335,8935,8911.100
20 feb 202436,3736,3735,7835,9735,9725.200
16 feb 202436,1936,5736,0936,1236,12129.800
15 feb 202435,7336,0935,6736,0936,09193.400
14 feb 202435,7235,7235,1935,5935,597.100
13 feb 202435,4335,5735,0935,3035,309.200
12 feb 202435,5835,8835,5835,7835,7832.100
09 feb 202435,4235,6335,4235,5935,593.200
08 feb 202435,2535,3535,1335,2935,292.100
07 feb 202435,2335,5035,0835,4135,415.600
06 feb 202435,3335,3335,1235,1735,173.000
05 feb 202435,0735,5834,7335,3835,3813.200
02 feb 202435,1835,3835,1835,2935,295.300
01 feb 202435,3635,7735,1135,5035,508.100
31 gen 202435,5235,5234,9334,9734,972.100
30 gen 202434,6135,2434,6135,2235,223.100
29 gen 202434,8834,9934,7534,9834,988.500
26 gen 202434,1534,4434,1534,4434,444.300
25 gen 202433,8534,0233,7334,0234,0210.800
24 gen 202433,7033,7033,5133,6233,6234.800
23 gen 202433,1133,2233,0433,2233,224.600
22 gen 202433,1933,2933,1933,2633,261.600
19 gen 202433,0433,1933,0133,1733,175.800
18 gen 202433,2633,2633,0433,2133,212.300
17 gen 202433,2533,2533,0733,1833,183.000
16 gen 202434,0234,0233,6133,6933,697.300
12 gen 202434,3134,3834,0334,2334,234.500
11 gen 202433,9334,0133,8633,9433,945.500
10 gen 202434,0834,1233,6933,7533,753.800
09 gen 202434,0934,0933,6433,7833,783.200
08 gen 202433,8534,1233,6334,1234,126.100
05 gen 202434,5134,5134,1434,2334,231.000
04 gen 202434,4934,4934,1134,1734,173.800
03 gen 202434,0234,2434,0234,1734,172.200
02 gen 202434,3034,3834,1534,1534,154.800
29 dic 202334,2334,3634,1434,2234,223.200
28 dic 202334,5534,5534,2434,3034,303.100
27 dic 202334,5434,5834,4734,4734,471.100
26 dic 202334,4134,5234,3334,4634,468.700
22 dic 202334,5334,5534,2234,2434,248.800
21 dic 202334,3434,4034,2034,3234,324.800
20 dic 202334,4834,7034,1734,1734,174.100
19 dic 202334,2434,5534,1434,4634,463.000
18 dic 202334,1534,2633,9634,0334,0332.100
18 dic 20231.25 Dividendo
15 dic 202335,3035,3034,9335,0933,845.200
14 dic 202335,2135,5535,2135,4634,203.800
13 dic 202334,2334,7733,5434,7733,532.500
*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...