Italia markets close in 8 hours 6 minutes

VegTech Plant-based Innovation & Climate ETF (EATV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,13-0,10 (-0,61%)
Alla chiusura: 10:10AM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202416,1516,1616,1316,1316,131.500
27 giu 202416,2016,2216,2016,2216,22300
26 giu 202416,2616,2616,1716,2016,201.500
25 giu 202416,2116,3416,2116,3116,31600
24 giu 202416,4416,6216,2916,2916,291.300
21 giu 202416,4516,4516,4516,4516,45200
20 giu 202416,6216,6216,5316,5316,53500
18 giu 202416,5616,6116,5616,6116,61500
17 giu 202416,2316,3716,2316,3716,37700
14 giu 202416,4616,4616,3016,3016,301.000
13 giu 202416,5616,5716,5416,5716,57800
12 giu 202416,7616,8116,6716,6716,671.400
11 giu 202416,5916,5916,5916,5916,59100
10 giu 202416,6016,6016,5016,5416,548.900
07 giu 202416,8016,8016,7116,7316,733.000
06 giu 202416,8716,8716,8016,8516,851.000
05 giu 202416,8216,8816,8216,8816,882.200
04 giu 202416,8416,8416,8416,8416,84100
03 giu 202417,0417,0417,0417,0417,04200
31 mag 202416,9617,1516,9617,1517,15200
30 mag 202417,0417,0516,9716,9716,971.600
29 mag 202416,9116,9116,9116,9116,91200
28 mag 202417,2817,2817,0117,0117,01600
24 mag 202417,3417,3417,3417,3417,34100
23 mag 202417,3117,3117,0817,1117,111.200
22 mag 202417,1417,1717,0317,0517,054.900
21 mag 202417,2017,2117,2017,2117,211.300
20 mag 202417,3117,3117,2717,2717,27900
17 mag 202417,3417,3417,3017,3217,321.900
16 mag 202417,2517,3317,1517,1517,151.700
15 mag 202417,3317,3917,3317,3917,391.700
14 mag 202417,2917,3217,2917,2917,29400
13 mag 202417,0617,0817,0317,0717,071.400
10 mag 202417,1717,1817,0817,1817,18500
09 mag 202417,0117,0317,0117,0317,03300
08 mag 202416,7516,7616,6916,7616,76600
07 mag 202416,7416,7816,7416,7816,78100
06 mag 202416,6116,6116,5916,5916,59500
03 mag 202416,6016,6016,5016,5216,52700
02 mag 202416,3716,3716,3716,3716,37100
01 mag 202416,3016,3016,1516,1516,15500
30 apr 202416,5216,5216,3016,3116,31200
29 apr 202416,5016,5016,5016,5016,50300
26 apr 202416,3516,4116,3316,4116,411.300
25 apr 202416,2416,2416,2416,2416,24100
24 apr 202416,3816,4116,3816,4016,402.300
23 apr 202416,1316,3816,0816,3816,38800
22 apr 202416,0416,0815,9316,0816,08900
19 apr 202416,1016,1416,0016,1416,141.100
18 apr 202416,0716,0716,0016,0116,01500
17 apr 202416,2016,2015,9915,9915,992.100
16 apr 202416,0616,1016,0616,0616,06400
15 apr 202416,4316,4316,1016,1016,10900
12 apr 202416,4016,4016,3016,3016,301.500
11 apr 202416,7716,7716,5916,5916,592.200
10 apr 202416,6616,7216,6616,6616,661.500
09 apr 202416,7616,8516,7616,8516,85700
08 apr 202416,7716,7716,7716,7716,77100
05 apr 202416,7016,7416,6916,7416,742.100
04 apr 202416,7116,7116,6616,6616,66600
03 apr 202416,9916,9916,8716,8816,88700
02 apr 202418,2718,2717,0717,1017,104.800
01 apr 202417,5517,5517,3717,4017,402.700
28 mar 202417,5617,5617,5417,5417,541.400
27 mar 202417,4517,4517,4017,4417,44900
26 mar 202417,4317,4317,4317,4317,43200
25 mar 202417,4417,4617,3817,3817,3819.000
22 mar 202417,4417,4417,4317,4417,44900
21 mar 202417,5617,5617,5217,5217,52500
20 mar 202417,3317,5317,2817,5317,53800
19 mar 202417,2617,2617,2617,2617,26600
18 mar 202417,3317,3817,3017,3017,303.500
15 mar 202417,2417,2917,2417,2917,29200
14 mar 202417,2317,2317,2317,2317,23200
13 mar 202417,5317,5317,5317,5317,53700
12 mar 202417,1117,3117,0417,3117,311.400
11 mar 202417,1317,1517,0417,1117,1116.100
08 mar 202417,2417,2417,1617,1617,16500
07 mar 202417,1717,1717,1517,1517,151.400
06 mar 202417,0017,0016,9516,9916,99500
05 mar 202416,8216,8716,8216,8716,87500
04 mar 202417,0717,0717,0017,0017,001.200
01 mar 202417,0917,1717,0817,0817,081.000
29 feb 202416,7017,1516,7017,1517,151.100
28 feb 202416,6616,6616,6616,6616,66100
27 feb 202416,4716,5916,4716,5716,572.000
26 feb 202416,4616,4616,4616,4616,46100
23 feb 202416,2116,3416,2116,3116,318.700
22 feb 202416,2916,2916,2916,2916,29200
21 feb 202416,0816,1016,0816,1016,10300
20 feb 202416,2316,2316,2016,2016,20800
16 feb 202416,2116,2316,2116,2316,231.000
15 feb 202416,3116,3316,3016,3216,32700
14 feb 202416,0016,0516,0016,0516,05400
13 feb 202415,7915,8415,7515,7815,78600
12 feb 202416,0216,0216,0016,0216,02600
09 feb 202415,6615,7515,6115,7515,758.500
08 feb 202415,7515,7715,7515,7715,77500
07 feb 202415,7315,7315,6915,7115,712.900
06 feb 202415,5715,7315,5715,7315,736.500
*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...