Italia markets open in 2 hours 9 minutes

iPath Series B Carbon ETN (GRN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,03-0,32 (-1,15%)
Alla chiusura: 03:38PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202428,4228,4028,0328,0328,032.451
02 mag 202428,0328,5827,7928,3528,3518.200
01 mag 202426,2326,5226,2326,4626,461.200
30 apr 202426,9627,2026,7127,1627,16600
29 apr 202425,4625,7925,4125,6725,673.100
26 apr 202426,3026,3026,3026,3026,30200
25 apr 202426,7326,8926,6326,6326,632.000
24 apr 202425,2826,0025,2826,0026,00900
23 apr 202425,6925,8125,6825,8125,811.800
22 apr 202425,7526,0125,6825,8825,883.600
19 apr 202427,3427,3426,5326,7726,773.800
18 apr 202427,6228,0427,5827,8327,838.400
17 apr 202427,1027,4227,0227,3227,325.200
16 apr 202428,3828,9828,3828,8328,838.000
15 apr 202427,1927,6327,1727,2827,284.500
12 apr 202427,6327,9727,3127,9727,974.000
11 apr 202426,0126,8126,0126,7226,727.400
10 apr 202424,3424,5524,3224,4424,442.400
09 apr 202424,9525,2124,7724,8924,897.700
08 apr 202424,4624,7824,4624,6624,665.100
05 apr 202423,2123,7723,1623,7123,714.100
04 apr 202422,7422,7422,6522,7022,701.000
03 apr 202422,4622,5022,2222,4222,424.600
02 apr 202423,0223,0222,7422,8922,892.600
01 apr 202423,9524,3223,9024,0224,022.900
28 mar 202423,8324,1923,8324,1324,133.400
27 mar 202423,9924,3523,9224,2524,253.400
26 mar 202424,4824,5024,1624,4124,415.000
25 mar 202424,8925,2524,8925,0425,0413.100
22 mar 202423,6824,0423,6823,8823,8816.200
21 mar 202423,0623,1522,8722,9622,962.500
20 mar 202423,5523,5523,1723,3323,33900
19 mar 202423,2223,6423,1623,6423,641.700
18 mar 202423,6724,0023,4923,8623,865.600
15 mar 202423,0223,1422,6823,0923,094.600
14 mar 202421,6222,9021,6222,8822,882.800
13 mar 202421,4521,6921,4521,6921,694.500
12 mar 202421,6022,1321,5422,1322,138.800
11 mar 202421,7721,7721,6421,7521,755.400
08 mar 202422,5622,6722,5622,6722,67600
07 mar 202423,0823,0823,0523,0523,05500
06 mar 202423,3223,3322,7722,7722,772.300
05 mar 202423,1623,5823,1623,2823,283.800
04 mar 202421,4122,1721,4122,1722,1726.900
01 mar 202421,7021,9621,7021,8121,813.000
29 feb 202421,6522,0321,6521,9321,931.400
28 feb 202422,4222,6522,1122,2522,252.200
27 feb 202421,2221,7521,1921,7021,704.000
26 feb 202420,5021,0020,5020,8820,887.400
23 feb 202420,1920,3120,0920,2820,283.200
22 feb 202420,4020,4020,2420,2720,275.700
21 feb 202420,9821,1520,9821,0821,081.700
20 feb 202420,5421,0120,5420,9420,944.100
16 feb 202421,7122,0721,7122,0722,07900
15 feb 202422,5722,7122,3022,3622,366.400
14 feb 202421,6421,8521,5921,8521,854.000
13 feb 202421,8221,8721,5221,8721,873.400
12 feb 202422,0222,1021,8921,9721,977.000
09 feb 202422,7622,7622,4322,6522,652.300
08 feb 202423,6223,6223,3123,4223,424.200
07 feb 202423,9824,0623,9324,0624,066.300
06 feb 202424,4824,6224,3524,4724,47800
05 feb 202424,1424,1423,9624,0724,0710.900
02 feb 202424,4024,5424,3224,5124,5112.400
01 feb 202424,4524,4523,8724,0824,082.200
31 gen 202424,7024,7424,7024,7424,741.000
30 gen 202423,9124,6723,9124,6724,672.900
29 gen 202424,3324,4223,7823,8323,832.100
26 gen 202424,2324,4624,1824,2824,285.100
25 gen 202424,3424,5524,2524,4224,421.100
24 gen 202425,2025,4225,1725,3325,331.100
23 gen 202423,8524,4223,8524,3724,376.100
22 gen 202423,6924,0823,5623,9723,976.300
19 gen 202424,4024,6024,2124,4824,484.900
18 gen 202424,1624,3424,1624,3424,342.400
17 gen 202424,6224,6224,0124,3324,334.300
16 gen 202425,1725,3025,0325,1125,114.000
12 gen 202425,4925,4924,9025,3125,317.700
11 gen 202426,2926,3025,9026,1726,175.400
10 gen 202426,8926,9926,6226,8026,803.400
09 gen 202427,7027,9127,5027,6927,695.500
08 gen 202428,2728,2727,5227,6927,6921.700
05 gen 202429,1829,1829,0629,1229,12900
04 gen 202429,0229,1329,0029,1329,13300
03 gen 202429,4829,8829,4829,7229,7212.100
02 gen 202429,1929,2628,7829,2129,213.400
29 dic 202330,6530,7730,5930,6830,684.900
28 dic 202330,6030,7530,4530,6730,679.200
27 dic 202330,5030,6130,5030,6030,608.200
26 dic 202330,1530,2230,1530,2230,22400
22 dic 202330,1930,3530,1930,2230,221.700
21 dic 202329,6630,1729,6429,8929,898.800
20 dic 202328,2228,9128,2228,7628,769.000
19 dic 202327,5027,6727,3927,5327,535.200
18 dic 202327,6127,6127,3127,3327,337.400
15 dic 202326,5726,8026,4726,7326,732.700
14 dic 202327,3727,3726,4726,6326,635.100
13 dic 202327,3627,6027,2527,5527,5523.000
12 dic 202326,9427,2326,9427,1227,123.100
11 dic 202326,7827,0926,3726,8426,8457.800
*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...