Italia markets closed

AdvisorShares Gerber Kawasaki ETF (GK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,74+0,34 (+1,75%)
Alla chiusura: 01:42PM EDT
19,88 +0,14 (+0,71%)
Dopo ore: 07:06PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202419,5619,8119,5619,7419,744.300
25 apr 202419,0719,4519,0719,4019,402.300
24 apr 202419,5919,6019,3319,4419,4412.900
23 apr 202419,4419,6019,4419,5519,551.300
22 apr 202419,2319,2319,1819,1819,181.300
19 apr 202419,3019,3018,9918,9918,993.500
18 apr 202419,5619,6419,4319,4519,452.700
17 apr 202419,7419,7419,5419,5419,542.000
16 apr 202419,6719,7619,6719,7619,761.100
15 apr 202419,7619,7619,7419,7419,741.000
12 apr 202420,2420,2419,9420,0020,003.200
11 apr 202420,2220,4620,2220,4620,462.200
10 apr 202420,1920,2320,1320,1520,153.400
09 apr 202420,5420,5420,3820,3920,391.200
08 apr 202420,5320,5320,4920,5120,511.500
05 apr 202420,3920,5120,3920,5020,503.000
04 apr 202420,2520,2520,2020,2120,211.100
03 apr 202420,6820,6820,6220,6220,625.500
02 apr 202420,5420,5420,5420,5420,541.000
01 apr 202420,8120,8920,8020,8020,801.000
28 mar 202420,7621,0120,7320,8020,804.600
27 mar 202420,7420,7420,5820,7420,746.000
26 mar 202420,7120,8020,6820,6820,682.100
25 mar 202420,7120,7220,6520,6520,65600
22 mar 202420,5920,7120,5920,6620,665.900
21 mar 202420,7220,8020,7220,7620,76900
20 mar 202420,3920,6620,3920,6520,659.000
19 mar 202420,2220,4720,2220,4720,473.000
18 mar 202420,3920,3920,3920,3920,39400
15 mar 202420,1920,2520,1420,1920,192.500
14 mar 202420,3320,3320,1920,2120,218.000
13 mar 202420,5020,5020,4220,4220,4216.400
12 mar 202420,2320,5020,2320,5020,504.600
11 mar 202420,1220,1920,1120,1120,111.400
08 mar 202420,5220,6120,2020,2020,204.700
07 mar 202420,3220,4620,3220,4420,441.100
06 mar 202420,0620,0820,0120,0120,011.100
05 mar 202420,1020,1019,8219,9419,944.200
04 mar 202420,3020,3620,2420,2420,241.900
01 mar 202420,0020,2320,0020,2220,2213.000
29 feb 202419,8720,0619,8720,0520,055.400
28 feb 202419,8419,8419,7919,7919,79200
27 feb 202419,8319,8619,8319,8419,84400
26 feb 202419,8419,8419,8119,8119,81500
23 feb 202419,9619,9719,8519,8719,872.100
22 feb 202419,6519,8919,6519,8919,891.400
21 feb 202419,1219,1919,0919,1919,191.400
20 feb 202419,4719,4719,1919,2419,242.200
16 feb 202419,7019,7619,6119,6719,676.400
15 feb 202419,7119,7519,7119,7519,75500
14 feb 202419,4819,6719,4719,6519,654.500
13 feb 202419,3719,4519,3419,4519,453.800
12 feb 202419,7919,9019,7319,7319,734.300
09 feb 202419,6919,9219,6019,8119,8114.300
08 feb 202419,4819,6219,4819,5819,589.800
07 feb 202419,3719,4419,3719,4019,402.200
06 feb 202419,1519,2319,1519,2319,231.200
05 feb 202419,0619,2219,0219,1619,162.400
02 feb 202418,9119,1818,9119,1619,167.000
01 feb 202418,7618,9718,7618,9518,959.500
31 gen 202418,7218,8018,5918,5918,59900
30 gen 202418,9518,9518,8718,8718,875.100
29 gen 202418,7518,9118,7518,9118,911.000
26 gen 202418,7718,7718,7218,7218,721.200
25 gen 202418,7318,7618,5918,7018,703.800
24 gen 202418,6018,8218,6018,6118,611.800
23 gen 202418,3918,4218,3318,4218,424.700
22 gen 202418,3918,4218,3818,3818,382.100
19 gen 202418,1518,3818,1518,3618,367.100
18 gen 202418,0118,1218,0018,1218,121.400
17 gen 202417,8817,8917,7917,8917,893.000
16 gen 202417,8918,0217,8918,0218,02900
12 gen 202418,0418,0417,9317,9917,993.900
11 gen 202418,0018,0517,9718,0518,052.000
10 gen 202418,0318,0618,0218,0618,061.200
09 gen 202418,0018,0218,0018,0018,001.500
08 gen 202417,9918,1317,9918,1318,132.700
05 gen 202417,8117,8217,7917,7917,792.000
04 gen 202417,6617,8717,6617,7117,711.200
03 gen 202417,7217,8417,7217,7517,751.800
02 gen 202417,9117,9717,9117,9117,915.200
29 dic 202318,1718,2318,0318,1318,134.800
28 dic 202318,1518,2418,1518,1718,172.700
27 dic 202318,0918,1918,0818,1618,164.800
26 dic 202318,0218,1718,0218,1418,141.000
26 dic 20230.024 Dividendo
22 dic 202318,1018,1018,0718,0718,041.500
21 dic 202318,0018,0817,9418,0818,061.700
20 dic 202318,0518,2317,8317,8317,813.900
19 dic 202318,0018,1418,0018,1118,094.800
18 dic 202317,6317,9817,6317,9017,882.400
15 dic 202317,8817,9117,8217,8717,843.900
14 dic 202317,7717,9717,7717,9217,907.500
13 dic 202317,5017,7517,5017,7017,681.200
12 dic 202317,4917,5217,4417,4917,476.200
11 dic 202317,3217,5217,3217,5217,503.100
08 dic 202317,1917,4117,1917,4017,382.700
07 dic 202317,0517,2317,0517,2317,2111.000
06 dic 202317,2117,2117,0017,0016,982.900
05 dic 202317,1017,1016,9917,0417,012.000
*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...