Italia markets closed

FMC Excelsior Focus Equity ETF (FMCX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,88+0,45 (+1,58%)
In data: 02:16PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202428,7628,8828,8828,8828,883.910
14 mag 202428,4328,4328,4328,4328,43100
13 mag 202428,2528,2528,2528,2528,25100
10 mag 202428,4228,4228,4228,4228,42100
09 mag 202428,2328,2828,2328,2828,28500
08 mag 202428,1328,1328,1328,1328,13100
07 mag 202428,1328,2028,0928,0928,091.000
06 mag 202427,9928,0627,9928,0628,06300
03 mag 202427,8327,8427,8327,8427,84600
02 mag 202427,5627,5627,5627,5627,56100
01 mag 202427,5027,5027,5027,5027,50100
30 apr 202427,7227,7227,6227,6227,621.300
29 apr 202427,9027,9027,9027,9027,90100
26 apr 202427,9227,9227,9227,9227,92100
25 apr 202427,5727,6527,5627,6527,651.600
24 apr 202427,7927,7927,7927,7927,79-
23 apr 202427,7927,7927,7927,7927,79-
22 apr 202427,3627,4527,3627,4527,45100
19 apr 202427,2927,2927,2927,2927,29-
18 apr 202427,4527,4527,4527,4527,45100
17 apr 202427,6527,6527,6527,6527,65100
16 apr 202427,8927,8927,8527,8527,85600
15 apr 202427,7627,7627,7627,7627,76100
12 apr 202428,1228,1228,0628,0628,06900
11 apr 202428,5028,5028,5028,5028,50-
10 apr 202428,4228,4228,3128,3628,361.300
09 apr 202428,6228,6728,6228,6528,65300
08 apr 202428,6228,6228,6228,6228,62100
05 apr 202428,6728,7028,6028,6028,602.800
04 apr 202428,3528,3528,3528,3528,35100
03 apr 202428,7428,7428,6528,7228,72800
02 apr 202428,5828,5828,5828,5828,58100
01 apr 202428,8928,8928,8728,8728,87300
28 mar 202428,8628,9428,8628,9428,94400
27 mar 202428,8028,8628,7828,8628,861.100
26 mar 202428,8528,8528,8028,8028,801.600
25 mar 202428,9128,9128,7828,7828,78500
22 mar 202429,0129,0529,0129,0129,01200
21 mar 202429,0929,0929,0329,0329,03100
20 mar 202428,5428,6528,5428,6528,65300
19 mar 202428,4028,4128,4028,4128,41400
18 mar 202428,1628,1828,1628,1828,18500
15 mar 202428,2028,2028,1228,1228,12300
14 mar 202428,3128,3128,3128,3128,31-
13 mar 202428,2228,2228,1328,1328,13500
12 mar 202428,4028,4128,4028,4128,41200
11 mar 202428,2228,2228,1928,1928,19300
08 mar 202428,3428,3428,1628,1628,163.500
07 mar 202428,3128,3128,3128,3128,31100
06 mar 202428,0828,0827,9927,9927,99400
05 mar 202427,9027,9027,9027,9027,90100
04 mar 202428,2328,3028,2228,2228,221.900
01 mar 202428,3328,3528,3328,3428,341.700
29 feb 202428,0128,0828,0128,0828,089.900
28 feb 202427,9828,0427,9828,0328,031.200
27 feb 202427,8427,9927,8427,9927,99200
26 feb 202428,0228,0227,9627,9627,96400
23 feb 202428,0528,1028,0328,0628,062.900
22 feb 202427,9927,9927,9927,9927,99300
21 feb 202427,3027,4427,3027,4427,441.900
20 feb 202427,4327,4327,4327,4327,43100
16 feb 202427,6127,6127,6127,6127,61-
15 feb 202427,6527,6527,6527,6527,65-
14 feb 202427,4427,5227,4427,5227,52200
13 feb 202427,2627,2627,2627,2627,26100
12 feb 202427,6827,6827,6427,6427,643.300
09 feb 202427,6427,6427,6427,6427,64100
08 feb 202427,6227,6227,6227,6227,62100
07 feb 202427,6027,6027,6027,6027,60-
06 feb 202427,2027,2927,2027,2927,29400
05 feb 202427,0527,0527,0527,0527,05-
02 feb 202427,2427,2427,2427,2427,24200
01 feb 202427,1227,1227,1227,1227,12100
31 gen 202426,8026,8026,8026,8026,80100
30 gen 202427,2627,2627,2627,2627,26100
29 gen 202427,2427,2427,2427,2427,24100
26 gen 202427,1027,1027,1027,1027,10-
25 gen 202427,0927,1127,0927,1127,11200
24 gen 202427,0627,0627,0627,0627,06100
23 gen 202427,0727,0727,0727,0727,07100
22 gen 202427,0227,0227,0227,0227,02100
19 gen 202426,8726,8726,8726,8726,87100
18 gen 202426,4526,4826,4526,4526,452.000
17 gen 202426,2826,3126,2826,3126,31500
16 gen 202426,4826,4826,3526,3526,35400
12 gen 202426,4026,4026,4026,4026,40100
11 gen 202426,4026,4326,4026,4326,43700
10 gen 202426,4126,4126,4126,4126,41100
09 gen 202426,2626,2626,2626,2626,26100
08 gen 202426,3326,3326,3326,3326,33100
05 gen 202425,9926,0225,9925,9925,99300
04 gen 202426,1226,1225,9925,9925,992.800
03 gen 202426,1226,1226,1226,1226,12100
02 gen 202426,3426,3526,3426,3526,35400
29 dic 202326,5326,6126,5326,6126,61100
28 dic 202326,6826,6826,6826,6826,68100
27 dic 202326,6426,6426,6426,6426,64100
26 dic 202326,6026,6026,6026,6026,60100
22 dic 202326,5326,5326,5326,5326,53100
21 dic 202326,4726,4726,4726,4726,47100
*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...