Italia markets close in 50 minutes

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
43,60+0,51 (+1,18%)
Al 10:40AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202143,1644,2143,0443,6043,602.647.019
29 nov 202142,9243,1842,4643,0943,094.487.300
26 nov 202144,2644,2642,1742,9242,927.768.600
24 nov 202143,5444,2943,4944,1144,114.108.300
23 nov 202143,9944,5243,4343,9843,986.855.200
22 nov 202145,0045,6644,2344,9044,909.422.200
19 nov 202146,9347,2645,8945,9245,926.502.900
18 nov 202147,2547,6046,7646,9546,953.550.100
17 nov 202147,4648,0347,1347,3847,385.046.700
16 nov 202147,8348,1746,8946,9646,966.902.000
15 nov 202147,9548,1147,3347,9347,933.918.900
12 nov 202147,7348,2547,2047,9947,997.164.500
11 nov 202147,3748,0447,0547,8747,878.624.700
10 nov 202147,0347,4446,1246,4646,469.374.200
09 nov 202145,4046,0144,7545,9345,936.383.400
08 nov 202145,1145,4044,8945,1945,195.307.500
05 nov 202143,7344,7543,2544,7544,757.932.500
04 nov 202144,1544,6843,2443,2843,284.513.900
03 nov 202142,3043,7642,1243,5543,556.128.700
02 nov 202143,3343,3342,4342,8842,885.829.700
01 nov 202143,4743,8542,8543,6543,653.991.600
29 ott 202143,7743,8943,1443,2743,276.723.900
28 ott 202145,0945,2744,3944,4744,474.312.100
27 ott 202145,0845,5244,8245,0545,054.766.000
26 ott 202145,0545,3144,7745,2545,255.227.900
25 ott 202145,0545,7544,7645,4745,476.298.400
22 ott 202144,5745,7344,0344,4444,447.901.000
21 ott 202144,0744,2243,6943,9243,924.259.700
20 ott 202143,9844,7643,6544,2544,256.416.400
19 ott 202144,1144,1743,1543,4243,425.798.000
18 ott 202143,5743,6843,0643,0743,074.990.200
15 ott 202143,2044,1542,8343,5843,586.563.300
14 ott 202143,7944,0643,4743,9943,995.919.600
13 ott 202142,0043,3441,9643,1543,159.090.600
12 ott 202140,8441,7640,6641,7041,709.112.300
11 ott 202140,9141,5740,6140,6240,623.410.900
08 ott 202141,3241,5940,6040,7840,787.460.700
07 ott 202139,8140,7839,7440,1840,186.379.300
06 ott 202138,8639,9938,7139,9639,966.611.300
05 ott 202138,6339,2238,0939,1839,184.901.000
04 ott 202138,3839,2438,3738,7638,765.718.100
01 ott 202138,6238,6337,9738,3538,353.115.500
30 set 202137,9238,9837,7138,3438,347.370.300
29 set 202138,4138,5037,3137,4237,428.413.000
28 set 202138,4538,7538,0238,5138,515.957.800
27 set 202139,0539,7438,8238,8938,895.077.100
24 set 202138,8839,3938,6238,9338,933.588.800
23 set 202139,8439,9839,1639,1739,176.219.900
22 set 202140,1441,2239,9840,0240,027.266.200
21 set 202140,3740,7139,7439,8639,864.949.000
20 set 202139,9440,0239,3039,9239,927.358.000
17 set 202140,5840,7140,1440,4840,486.402.600
16 set 202141,2041,2740,1740,8340,8311.147.700
15 set 202142,1642,8742,1042,5042,504.285.300
14 set 202142,5542,8942,0142,5542,554.372.800
13 set 202141,1542,7541,0242,3742,3712.349.000
10 set 202141,7941,8840,8340,9140,915.750.800
09 set 202142,4442,4541,3341,6041,607.303.100
08 set 202142,3742,4241,6242,0842,084.949.400
07 set 202143,3543,6642,3242,3542,359.018.100
03 set 202143,4244,3943,3643,9843,989.247.800
02 set 202142,8143,0842,4142,6242,624.013.800
01 set 202143,3743,5042,7342,8342,833.998.600
31 ago 202142,5943,2042,4243,1143,116.687.700
30 ago 202143,1543,3042,2742,4542,455.182.800
27 ago 202141,0843,2941,0043,0843,0811.066.000
26 ago 202141,0941,8640,9641,1541,153.350.100
25 ago 202141,8741,8741,0941,4341,435.615.200
24 ago 202142,1542,3141,7342,1242,123.143.900
23 ago 202140,8542,1640,7641,8941,8911.482.100
20 ago 202139,6640,1639,5139,6939,693.367.300
19 ago 202140,6740,7139,6439,8139,817.777.400
18 ago 202141,6341,7040,3040,7640,765.758.200
17 ago 202142,1842,4941,1741,5141,515.448.200
16 ago 202142,6842,9442,2242,4042,405.001.100
13 ago 202142,4343,0542,2942,8542,858.253.600
12 ago 202142,4142,4541,5141,8541,856.312.300
11 ago 202142,2342,9442,1842,6842,686.853.700
10 ago 202141,9342,1941,4441,6441,646.209.400
09 ago 202142,9943,1641,9441,9841,9810.359.700
06 ago 202143,5443,9442,9843,6043,607.682.400
05 ago 202145,4945,6244,6344,7744,774.754.500
04 ago 202146,5147,1045,3245,4045,404.906.100
03 ago 202145,7046,0045,3745,9845,983.999.800
02 ago 202145,8545,9845,4645,6145,612.833.600
30 lug 202145,7246,3745,3245,8345,834.204.800
29 lug 202145,9046,5845,7246,1146,117.487.600
28 lug 202143,7344,9943,7044,9544,955.562.900
27 lug 202144,1844,3043,4344,0144,014.190.500
26 lug 202143,5944,6343,4744,3144,314.506.600
23 lug 202143,9544,1243,3943,6343,633.304.300
22 lug 202144,4544,4943,5644,0644,063.367.800
21 lug 202143,2244,7043,0744,5044,506.563.800
20 lug 202143,6044,1543,1543,5143,514.402.500
19 lug 202144,1344,4443,0643,3843,388.016.000
16 lug 202146,5046,5144,7744,8744,878.811.100
15 lug 202146,8046,9846,3946,7746,774.114.100
14 lug 202147,0147,2346,3346,7246,727.186.500
13 lug 202145,5946,9145,5245,9145,916.412.800
12 lug 202146,3246,7445,5045,5545,558.696.000
*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...