Italia markets close in 7 hours 15 minutes

FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,14-0,11 (-0,27%)
Alla chiusura: 04:00PM EDT
40,99 +0,85 (+2,12%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202440,0440,1939,9940,1440,14352.800
25 giu 202440,4040,4040,1540,2540,25509.900
24 giu 202440,0440,5840,0440,5240,52412.900
21 giu 202439,9940,0639,8739,9539,95328.500
21 giu 20240.433 Dividendo
20 giu 202440,2740,6440,2040,5540,12457.300
18 giu 202439,8740,1939,8740,1039,67310.700
17 giu 202439,7039,9639,5439,9039,47693.000
14 giu 202439,9940,0039,6939,9339,50379.000
13 giu 202440,5040,5540,0340,1839,75686.300
12 giu 202441,2241,2240,4640,6040,17517.500
11 giu 202440,7440,7440,3540,6540,22386.100
10 giu 202440,8741,1840,8241,1440,70325.800
07 giu 202441,2341,3240,8340,8640,42498.800
06 giu 202441,2641,6741,2041,6641,22410.700
05 giu 202441,3441,3641,0641,2740,83388.600
04 giu 202441,5641,5641,0841,3040,86508.000
03 giu 202442,5342,5441,8542,0841,63749.800
31 mag 202442,1842,5742,0642,5542,10425.100
30 mag 202441,7942,1141,7942,0141,56489.900
29 mag 202442,3342,3341,8241,8741,421.072.000
28 mag 202442,5542,7442,4642,6142,162.514.100
24 mag 202442,4142,5542,3242,3841,93469.400
23 mag 202442,8342,8842,1242,1941,74786.200
22 mag 202443,1343,1342,5542,6942,231.634.600
21 mag 202443,4843,5443,3143,3942,93807.400
20 mag 202443,3643,5443,2443,4643,00751.500
17 mag 202443,1543,3842,9343,3842,92815.100
16 mag 202442,8343,0042,7242,8542,39875.800
15 mag 202442,9842,9842,4242,8442,38984.700
14 mag 202442,7742,9242,6842,8042,34619.200
13 mag 202442,7942,9642,5642,6442,18783.800
10 mag 202442,9343,0242,6642,6942,231.033.100
09 mag 202442,1642,7042,1642,6942,234.649.900
08 mag 202441,9842,1941,9042,1041,65228.800
07 mag 202442,1642,3642,1642,2741,82254.000
06 mag 202442,1242,1741,9942,0941,64314.000
03 mag 202441,8241,9041,5441,8041,35268.900
02 mag 202441,3641,6741,2141,5441,10312.500
01 mag 202441,3641,6841,0541,1740,73502.400
30 apr 202442,0242,0541,3741,3940,95447.500
29 apr 202442,0542,4442,0542,4041,95325.000
26 apr 202441,9742,0941,7041,9741,52285.700
25 apr 202441,5141,9741,3441,8741,42363.500
24 apr 202441,4141,6241,2641,6041,16384.500
23 apr 202441,2041,5741,0941,5141,07827.800
22 apr 202441,3341,6441,0541,4741,03407.700
19 apr 202441,1741,6441,1741,4841,04347.800
18 apr 202441,1941,3440,9941,1340,69437.600
17 apr 202441,1141,4040,8441,0240,58614.500
16 apr 202440,9741,0240,5940,8540,41640.300
15 apr 202441,8641,9341,2341,3240,88666.000
12 apr 202442,2742,5241,4341,5241,08466.700
11 apr 202442,4642,4641,8342,2141,76318.300
10 apr 202442,1442,4642,0342,3641,91522.000
09 apr 202442,6542,7642,3642,6442,18645.700
08 apr 202442,4442,5142,1642,3141,86426.100
05 apr 202441,8942,2041,7242,1241,67526.800
04 apr 202442,1942,2641,7841,8641,41488.700
03 apr 202441,5941,9441,5741,9041,451.749.400
02 apr 202441,4741,6941,3541,6141,17545.200
01 apr 202441,3041,3141,0941,2340,79875.800
28 mar 202440,8841,1540,8541,0740,63456.100
27 mar 202440,3440,8340,3440,8340,39406.600
26 mar 202440,5640,5640,2540,2539,82395.800
25 mar 202440,3640,7740,3640,4840,051.763.100
22 mar 202440,5140,5940,2740,3239,89298.000
21 mar 202440,6840,8740,6140,6440,21549.500
20 mar 202440,0240,6239,9640,5640,13697.600
19 mar 202440,0440,1439,9340,0439,61458.700
18 mar 202440,0740,1439,8239,9539,52378.400
15 mar 202439,7639,9939,7439,8739,44654.700
15 mar 20240.159 Dividendo
14 mar 202440,0740,1539,7839,9439,36548.700
13 mar 202439,6840,2539,6840,1439,55740.100
12 mar 202439,6139,6539,4239,5738,99617.600
11 mar 202439,3539,6439,2839,6139,03584.100
08 mar 202439,6839,7639,4739,5438,96740.900
07 mar 202439,4739,7639,4739,6139,03660.800
06 mar 202439,2139,3439,0839,1638,59729.400
05 mar 202438,6938,9938,5838,6838,11645.000
04 mar 202438,9638,9638,6938,7138,14869.800
01 mar 202438,7239,1338,7038,9938,42610.200
29 feb 202438,4638,6138,3738,4937,931.413.000
28 feb 202438,3438,4538,2438,2937,73709.200
27 feb 202438,5638,6338,4438,4937,93450.400
26 feb 202438,4638,4838,2338,4037,841.134.200
23 feb 202438,6438,7238,4638,6438,08747.200
22 feb 202438,6138,8338,5238,7238,15719.700
21 feb 202438,4238,5538,2838,5237,96477.900
20 feb 202438,6338,6338,3238,3837,82579.900
16 feb 202438,5538,9138,5538,7138,14852.700
15 feb 202437,8738,5437,8738,5137,95882.900
14 feb 202437,8337,8737,5937,8037,25807.100
13 feb 202438,0538,1637,4137,6137,06780.000
12 feb 202438,0638,5438,0638,4337,87478.900
09 feb 202438,1138,2037,8637,9937,43817.300
08 feb 202438,1638,2537,9838,1037,54816.700
07 feb 202438,3538,3838,1338,3037,74864.400
06 feb 202438,1438,4938,1138,3937,83688.600
*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...