Italia markets closed

Gotham Enhanced 500 ETF (GSPY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,96-0,01 (-0,02%)
Alla chiusura: 02:27PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202428,9428,9628,8928,9628,96800
16 mag 202428,9929,0028,9628,9628,963.700
15 mag 202428,8729,0128,8729,0129,011.900
14 mag 202428,6228,7328,6228,7328,73500
13 mag 202428,6528,6528,5828,5928,592.500
10 mag 202428,5528,6128,5528,6128,613.600
09 mag 202428,4928,5428,4928,5428,543.700
08 mag 202428,3428,4028,3428,4028,402.000
07 mag 202428,4028,4428,3628,3828,38304.900
06 mag 202428,1928,3028,1928,3028,304.000
03 mag 202428,0128,0728,0128,0528,054.900
02 mag 202427,5827,7627,5827,7127,713.900
01 mag 202427,5227,8927,4927,5127,512.800
30 apr 202427,8927,8927,5927,5927,592.700
29 apr 202428,0028,0127,8727,9927,991.600
26 apr 202427,9427,9527,9427,9527,952.300
25 apr 202427,4427,6627,4427,6527,653.900
24 apr 202427,9227,9227,7927,9127,912.200
23 apr 202427,7427,9327,7427,9027,90700
22 apr 202427,4327,5927,4327,5727,57700
19 apr 202427,5327,5327,3027,3627,362.700
18 apr 202427,7527,7627,5327,5427,544.700
17 apr 202427,8827,8827,6127,6227,624.300
16 apr 202427,7727,7727,7627,7627,761.700
15 apr 202428,3128,3127,8027,8327,8314.900
12 apr 202428,4028,4028,0728,1328,138.100
11 apr 202428,2328,5828,2328,5328,5353.400
10 apr 202428,2628,4228,2228,3528,3579.900
09 apr 202428,3428,5528,3428,5428,545.200
08 apr 202428,6428,6428,5528,5528,552.000
05 apr 202428,4428,6128,4428,5928,59729.500
04 apr 202428,7628,8328,2528,2528,254.200
03 apr 202428,6028,6028,5928,5928,59500
02 apr 202428,5528,5828,4528,5828,587.700
01 apr 202428,8128,8128,6628,7628,7693.900
28 mar 202428,7728,8428,7428,7728,772.000
27 mar 202428,6828,7328,5728,7328,732.200
26 mar 202428,6328,6428,4928,4928,493.400
25 mar 202428,4628,5628,4628,5228,529.400
22 mar 202428,6328,6328,6328,6328,635.800
21 mar 202428,7328,7328,6728,6728,67600
20 mar 202428,3628,5528,3228,5528,553.100
19 mar 202428,1328,3128,1328,3128,311.400
18 mar 202428,2428,2428,1328,1328,131.200
15 mar 202427,9227,9627,9227,9427,941.400
14 mar 202428,1228,1528,0628,1028,101.700
13 mar 202428,1128,1828,1128,1428,14900
12 mar 202428,0228,1628,0128,1628,163.400
11 mar 202427,7727,8827,7727,8527,854.300
08 mar 202428,1228,1227,8927,8927,891.500
07 mar 202427,9327,9927,9327,9927,993.600
06 mar 202427,7227,8127,7127,7127,714.500
05 mar 202427,7327,7327,5927,5927,592.300
04 mar 202427,9327,9327,8527,8527,854.200
01 mar 202427,7327,9227,7327,9227,921.400
29 feb 202427,6827,7727,6427,7427,7428.000
28 feb 202427,5727,6327,5727,5927,591.200
27 feb 202427,5827,6527,5627,6527,651.200
26 feb 202427,7227,7227,6027,6027,602.000
23 feb 202427,8127,8127,7427,7427,74800
22 feb 202427,5827,7227,5827,7227,721.300
21 feb 202427,1227,2127,0427,2127,215.800
20 feb 202427,1227,1427,0627,1127,117.700
16 feb 202427,3527,3727,2527,2527,254.100
15 feb 202427,3127,3827,2827,3827,38700
14 feb 202427,1427,2427,0727,2427,248.200
13 feb 202427,0327,0626,9327,0027,007.200
12 feb 202427,4527,5027,3827,3827,381.100
09 feb 202427,3527,4027,3227,3927,3919.300
08 feb 202427,2327,2427,2027,2427,243.600
07 feb 202427,2127,2727,1527,2427,2418.300
06 feb 202427,0427,0726,9927,0427,041.300
05 feb 202427,1627,1627,0127,0127,011.076.700
02 feb 202426,9627,2426,9627,1727,1742.800
01 feb 202426,6726,8626,6526,8626,8614.700
31 gen 202426,8526,8526,5726,5726,5715.600
30 gen 202426,9727,0226,9727,0027,002.900
29 gen 202426,8027,0026,8026,9826,98958.700
26 gen 202426,8326,8326,8126,8126,81800
25 gen 202426,7526,7826,7526,7826,7815.200
24 gen 202426,7626,7626,6226,6226,624.100
23 gen 202426,6226,6226,6226,6226,62300
22 gen 202426,6126,6126,5226,5226,525.400
19 gen 202426,4626,4826,4626,4826,48800
18 gen 202426,0426,1926,0326,1926,195.700
17 gen 202425,8825,9525,8425,9525,954.300
16 gen 202426,1626,1626,0026,0526,0515.200
12 gen 202426,2626,2626,1426,1826,182.300
11 gen 202426,0526,1626,0326,1626,161.900
10 gen 202426,1226,1826,1226,1826,183.800
09 gen 202425,8926,0425,8926,0426,042.300
08 gen 202425,7926,0725,7926,0726,073.300
05 gen 202425,8025,8025,6725,7125,713.100
04 gen 202425,7525,7525,6625,6625,66600
03 gen 202425,8925,8925,7625,7625,769.500
02 gen 202425,9225,9625,8725,9325,934.600
29 dic 202326,1626,1625,9826,0726,078.800
28 dic 202326,1726,1726,1226,1226,128.500
27 dic 202326,1326,1326,0626,1026,102.800
26 dic 202325,9626,1225,9626,0826,082.400
*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...