Italia markets closed

Guinness Atkinson Global Inntrs Instl (GINNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,60-0,25 (-0,43%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202457,6057,6057,6057,6057,60-
30 apr 202457,8557,8557,8557,8557,85-
29 apr 202458,7758,7758,7758,7758,77-
26 apr 202458,8458,8458,8458,8458,84-
25 apr 202457,8957,8957,8957,8957,89-
24 apr 202458,0858,0858,0858,0858,08-
23 apr 202457,9757,9757,9757,9757,97-
22 apr 202456,9456,9456,9456,9456,94-
19 apr 202456,4556,4556,4556,4556,45-
18 apr 202457,2957,2957,2957,2957,29-
17 apr 202457,5257,5257,5257,5257,52-
16 apr 202458,0558,0558,0558,0558,05-
15 apr 202457,9857,9857,9857,9857,98-
12 apr 202458,7658,7658,7658,7658,76-
11 apr 202459,7859,7859,7859,7859,78-
10 apr 202459,3059,3059,3059,3059,30-
09 apr 202459,7259,7259,7259,7259,72-
08 apr 202459,6659,6659,6659,6659,66-
05 apr 202459,5959,5959,5959,5959,59-
04 apr 202458,7758,7758,7758,7758,77-
03 apr 202459,5359,5359,5359,5359,53-
02 apr 202459,3259,3259,3259,3259,32-
01 apr 202459,6759,6759,6759,6759,67-
28 mar 202459,6659,6659,6659,6659,66-
27 mar 202459,7159,7159,7159,7159,71-
26 mar 202459,6759,6759,6759,6759,67-
25 mar 202459,8359,8359,8359,8359,83-
22 mar 202460,0860,0860,0860,0860,08-
21 mar 202460,3860,3860,3860,3860,38-
20 mar 202459,9159,9159,9159,9159,91-
19 mar 202459,3259,3259,3259,3259,32-
18 mar 202459,1659,1659,1659,1659,16-
15 mar 202458,7358,7358,7358,7358,73-
14 mar 202459,6759,6759,6759,6759,67-
13 mar 202459,8359,8359,8359,8359,83-
12 mar 202460,0260,0260,0260,0260,02-
11 mar 202459,0559,0559,0559,0559,05-
08 mar 202459,3659,3659,3659,3659,36-
07 mar 202459,8959,8959,8959,8959,89-
06 mar 202459,1059,1059,1059,1059,10-
05 mar 202458,5458,5458,5458,5458,54-
04 mar 202459,5459,5459,5459,5459,54-
01 mar 202459,5859,5859,5859,5859,58-
29 feb 202458,6558,6558,6558,6558,65-
28 feb 202458,2158,2158,2158,2158,21-
27 feb 202458,5158,5158,5158,5158,51-
26 feb 202458,4458,4458,4458,4458,44-
23 feb 202458,3658,3658,3658,3658,36-
22 feb 202458,3758,3758,3758,3758,37-
21 feb 202456,7356,7356,7356,7356,73-
20 feb 202456,6656,6656,6656,6656,66-
16 feb 202457,4057,4057,4057,4057,40-
15 feb 202457,4657,4657,4657,4657,46-
14 feb 202457,2657,2657,2657,2657,26-
13 feb 202456,2556,2556,2556,2556,25-
12 feb 202457,2257,2257,2257,2257,22-
09 feb 202457,4057,4057,4057,4057,40-
08 feb 202456,5056,5056,5056,5056,50-
07 feb 202456,3756,3756,3756,3756,37-
06 feb 202455,9455,9455,9455,9455,94-
05 feb 202455,9555,9555,9555,9555,95-
02 feb 202455,8755,8755,8755,8755,87-
01 feb 202455,0855,0855,0855,0855,08-
31 gen 202454,3254,3254,3254,3254,32-
30 gen 202455,4355,4355,4355,4355,43-
29 gen 202455,4255,4255,4255,4255,42-
26 gen 202454,8254,8254,8254,8254,82-
25 gen 202455,0055,0055,0055,0055,00-
24 gen 202454,8354,8354,8354,8354,83-
23 gen 202454,3754,3754,3754,3754,37-
22 gen 202454,3054,3054,3054,3054,30-
19 gen 202454,2554,2554,2554,2554,25-
18 gen 202453,3453,3453,3453,3453,34-
17 gen 202452,3652,3652,3652,3652,36-
16 gen 202452,6652,6652,6652,6652,66-
12 gen 202452,9152,9152,9152,9152,91-
11 gen 202452,8052,8052,8052,8052,80-
10 gen 202452,6252,6252,6252,6252,62-
09 gen 202452,2652,2652,2652,2652,26-
08 gen 202452,3552,3552,3552,3552,35-
05 gen 202451,2551,2551,2551,2551,25-
04 gen 202451,2351,2351,2351,2351,23-
03 gen 202451,3951,3951,3951,3951,39-
02 gen 202452,1052,1052,1052,1052,10-
29 dic 202353,1653,1653,1653,1653,16-
28 dic 202353,3853,3853,3853,3853,38-
27 dic 202353,3453,3453,3453,3453,34-
26 dic 202353,2453,2453,2453,2453,24-
22 dic 202353,0053,0053,0053,0053,00-
21 dic 202353,1153,1153,1153,1153,11-
20 dic 202352,3452,3452,3452,3452,34-
19 dic 202353,1353,1353,1353,1353,13-
18 dic 202352,8152,8152,8152,8152,81-
15 dic 202352,6052,6052,6052,6052,60-
14 dic 202352,4252,4252,4252,4252,42-
13 dic 202352,2252,2252,2252,2252,22-
12 dic 202351,6351,6351,6351,6351,63-
11 dic 202351,2851,2851,2851,2851,28-
08 dic 202350,8050,8050,8050,8050,80-
*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...