Italia markets closed

SPDR S&P Global Natural Resources ETF (GNR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,53-0,10 (-0,17%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202459,8860,0059,4959,5359,53225.400
09 mag 202458,8559,6358,8559,6359,63311.100
08 mag 202458,4858,8358,4758,7058,70181.200
07 mag 202458,9659,0958,8758,9358,9349.100
06 mag 202458,9759,0758,7958,8958,8961.500
03 mag 202458,5558,5558,0858,4358,4397.100
02 mag 202457,7858,2057,6858,0358,0380.100
01 mag 202457,5058,1257,1457,2957,2971.200
30 apr 202458,7358,7357,5757,6357,63293.100
29 apr 202458,8659,2858,8059,2459,24103.900
26 apr 202458,7458,8258,2558,7158,71274.000
25 apr 202457,8658,6657,6458,5558,55160.400
24 apr 202457,8858,1257,7558,0358,0383.300
23 apr 202457,6558,1257,5157,9957,9983.700
22 apr 202457,9558,4557,5258,1458,1495.100
19 apr 202457,7158,3557,7158,1458,14143.900
18 apr 202458,0158,0957,4857,7557,75171.600
17 apr 202457,8758,1857,4657,6857,68178.700
16 apr 202457,6957,7457,1557,4857,48121.100
15 apr 202459,1659,2758,1358,2658,26157.700
12 apr 202459,5259,9058,4658,5358,53143.200
11 apr 202459,8959,8959,0059,5959,59152.300
10 apr 202459,2859,8759,2259,6959,69610.000
09 apr 202460,1260,3259,7160,1660,16339.300
08 apr 202459,7859,9759,5059,7159,71174.500
05 apr 202459,1359,5458,8859,5059,50220.200
04 apr 202459,5259,6458,8758,9958,99200.100
03 apr 202458,7259,1858,6459,1459,14117.700
02 apr 202458,5858,7758,2758,6958,69230.100
01 apr 202458,2658,2657,9558,2058,20176.600
28 mar 202457,6957,9657,5857,9357,932.218.200
27 mar 202457,0257,6056,8357,6057,60133.800
26 mar 202457,3157,3156,7756,8256,82224.700
25 mar 202456,7857,3656,7856,9656,96178.100
22 mar 202456,8757,0356,5756,5756,5790.300
21 mar 202457,2157,4257,0657,0957,09174.100
20 mar 202456,1156,9856,0756,8956,89201.700
19 mar 202455,8956,3555,8956,2256,22287.100
18 mar 202456,1256,1255,8055,9055,90247.000
15 mar 202455,6955,9955,6855,8755,87459.200
14 mar 202455,9555,9555,3355,6455,641.168.100
13 mar 202455,3656,0555,3655,8955,89343.600
12 mar 202455,1655,1854,8355,0755,07305.200
11 mar 202454,5455,0754,4755,0055,00224.000
08 mar 202455,1355,2454,8254,9154,91209.300
07 mar 202454,7555,1754,7555,0255,02293.100
06 mar 202454,4154,5854,1554,2354,23471.600
05 mar 202453,8154,1253,5853,7353,73308.100
04 mar 202454,0154,0853,8053,8153,81518.500
01 mar 202453,7954,3253,7354,1354,13321.900
29 feb 202453,4753,6753,3753,4653,46285.800
28 feb 202453,2353,4153,1253,1553,15469.300
27 feb 202453,5653,7853,3953,4553,45192.500
26 feb 202453,2053,3252,9553,2353,23596.800
23 feb 202453,4653,6853,3053,5653,56308.800
22 feb 202453,4453,7153,2853,5953,59544.800
21 feb 202452,9953,2552,9753,2453,24423.800
20 feb 202453,4053,4052,9453,0353,03233.100
16 feb 202453,2653,7253,2653,4053,40181.500
15 feb 202452,2053,2652,2053,1853,18507.200
14 feb 202452,2752,3051,9552,2652,26263.500
13 feb 202452,5652,6951,6851,9851,98289.400
12 feb 202452,7553,3252,7553,1653,16334.800
09 feb 202452,8452,9052,4352,6352,63317.700
08 feb 202452,7352,8652,5652,7852,78446.900
07 feb 202452,9553,0552,6352,8952,892.722.300
06 feb 202452,5653,0652,4752,9052,90463.300
05 feb 202452,4952,6052,0952,3852,38607.800
02 feb 202453,4253,4252,9453,1253,12331.200
01 feb 202453,6554,1153,5953,8653,86833.600
31 gen 202454,0954,1653,3253,3853,38480.500
30 gen 202453,6754,1753,4954,1254,12542.200
29 gen 202453,8754,0653,4054,0154,01842.800
26 gen 202453,7653,8753,5253,8053,80231.500
25 gen 202453,4153,4152,9053,4053,40274.600
24 gen 202453,4053,4152,9253,0053,00247.900
23 gen 202452,3752,8852,3752,6252,62227.900
22 gen 202452,0952,2651,8952,1352,13428.900
19 gen 202452,4952,6952,1852,6952,69584.000
18 gen 202452,6952,6952,2052,6252,62561.700
17 gen 202452,6752,6952,3252,5152,51167.200
16 gen 202454,0154,0153,2153,2853,28556.400
12 gen 202455,0155,1454,4854,6954,69180.600
11 gen 202454,6754,7854,1754,4854,48380.800
10 gen 202454,8854,8854,4454,5954,59609.400
09 gen 202455,5755,5754,8754,9654,96444.400
08 gen 202455,5056,0055,2455,9655,96204.300
05 gen 202456,1456,5955,9356,1356,13358.300
04 gen 202456,5456,6356,1356,1856,1893.900
03 gen 202456,1256,7055,9156,4856,48359.700
02 gen 202456,4256,9656,4256,6356,63331.400
29 dic 202356,8556,8556,5256,6556,65295.000
28 dic 202357,1357,3556,7956,8556,85272.000
27 dic 202357,2257,4957,2257,4057,40261.400
26 dic 202357,0457,3556,9657,2357,23311.900
22 dic 202356,7857,1056,6656,7256,72415.600
21 dic 202356,2056,5856,1656,5556,55521.600
20 dic 202356,5956,7255,7455,7755,77456.100
19 dic 202356,2456,6856,2456,6856,68938.700
18 dic 202356,0556,1955,7855,7855,78426.500
*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...