Italia markets open in 5 hours 1 minute

Global X Guru Index ETF (GURU)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,27+0,02 (+0,05%)
Alla chiusura: 01:42PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202441,2841,2841,2741,2741,27400
23 apr 202440,8541,3440,8541,2541,252.400
22 apr 202440,4640,8940,4240,7140,714.800
19 apr 202440,5340,6040,2640,3740,371.300
18 apr 202440,5440,6640,4840,4840,48800
17 apr 202441,1341,1540,7040,7640,761.100
16 apr 202440,9041,0540,8540,9640,962.000
15 apr 202442,0142,0141,1541,1541,153.500
12 apr 202442,2442,2441,7541,7541,751.600
11 apr 202442,1542,5142,1542,4342,43800
10 apr 202442,3242,3542,1542,3542,351.100
09 apr 202442,9142,9542,9142,9542,95600
08 apr 202442,8242,9142,8042,8042,801.500
05 apr 202442,5042,8642,5042,8242,821.300
04 apr 202443,2543,2642,5342,5342,531.400
03 apr 202442,8843,0942,8843,0943,093.500
02 apr 202442,9742,9742,4542,8542,852.100
01 apr 202443,0143,4843,0143,2843,281.200
28 mar 202443,5043,6243,5043,5443,54600
27 mar 202443,1543,3743,1543,3743,37500
26 mar 202443,0143,0442,8642,8742,876.000
25 mar 202443,0243,0242,8042,8642,861.900
22 mar 202443,1043,1042,9042,9342,932.400
21 mar 202442,9743,3942,9743,1843,181.700
20 mar 202442,2542,7642,2542,7642,761.400
19 mar 202441,9342,3341,9342,3142,312.100
18 mar 202441,9842,0841,9341,9341,931.800
15 mar 202441,8241,8741,8241,8741,871.600
14 mar 202442,3642,3641,7941,9341,932.700
13 mar 202442,6142,6442,4242,4242,423.100
12 mar 202442,0342,4642,0342,4642,46900
11 mar 202442,1242,1442,0142,0442,041.200
08 mar 202442,6642,6642,0342,1142,114.800
07 mar 202442,1742,3742,1742,2142,211.500
06 mar 202442,1042,1841,9741,9741,974.400
05 mar 202441,9241,9841,8341,8341,831.000
04 mar 202442,4942,4942,2442,2442,241.000
01 mar 202442,0742,6542,0742,6342,63700
29 feb 202442,2342,2442,2342,2442,24400
28 feb 202442,2442,3442,2442,2542,25700
27 feb 202442,0342,2442,0342,2442,24150.800
26 feb 202442,0242,0741,9641,9941,992.100
23 feb 202442,0942,2142,0142,1042,102.700
22 feb 202441,6341,8441,6341,7741,771.600
21 feb 202441,0941,1441,0141,1141,111.900
20 feb 202441,2741,3341,2041,2041,201.900
16 feb 202441,5141,5641,5141,5641,56500
15 feb 202441,7841,8441,7441,8241,822.200
14 feb 202441,3141,3941,1741,3141,311.800
13 feb 202441,2941,2941,0341,0341,032.100
12 feb 202441,6841,9841,6841,8541,851.400
09 feb 202441,4241,6341,4241,6241,621.200
08 feb 202441,3541,5141,2941,5141,511.000
07 feb 202441,1841,5841,1841,4441,44800
06 feb 202441,1441,2541,1441,2041,201.000
05 feb 202440,9840,9940,8140,9140,912.200
02 feb 202440,9141,2840,9141,2141,211.900
01 feb 202440,5641,0440,5641,0441,041.200
31 gen 202440,8640,8640,2640,3740,371.800
30 gen 202440,7240,8040,7240,7540,75700
29 gen 202440,5340,9840,4240,9340,937.100
26 gen 202440,5640,5640,5040,5040,501.500
25 gen 202440,3440,4640,3440,4540,451.200
24 gen 202440,3740,3740,0940,0940,09700
23 gen 202440,2040,2340,0140,2340,234.500
22 gen 202440,0340,2140,0140,0740,071.700
19 gen 202439,4139,9339,4139,9239,926.400
18 gen 202439,5739,6239,3439,6139,611.600
17 gen 202439,3739,4739,3539,4739,471.900
16 gen 202439,7739,8239,6039,7039,703.300
12 gen 202440,3040,3039,8739,9539,951.400
11 gen 202440,2240,2240,1540,1640,16400
10 gen 202440,2740,3240,1840,2440,243.500
09 gen 202440,0040,2240,0040,2240,22900
08 gen 202439,6040,2539,5340,2540,252.400
05 gen 202439,6639,6639,6439,6439,64500
04 gen 202439,6039,6439,5239,5239,52600
03 gen 202440,0040,0039,5839,5839,582.600
02 gen 202440,3440,3440,2340,2940,292.300
29 dic 202340,6240,6240,3840,3840,381.400
28 dic 202340,5940,7640,5940,6540,652.400
28 dic 20230.179 Dividendo
27 dic 202340,6740,7940,6740,7940,612.200
26 dic 202340,3740,7540,3740,6840,502.300
22 dic 202340,1340,3940,1340,3840,201.700
21 dic 202339,8640,1039,8640,1039,921.400
20 dic 202340,1840,1839,5239,5239,35800
19 dic 202339,9840,1739,9840,1439,961.400
18 dic 202339,9839,9839,7539,8239,652.400
15 dic 202339,9239,9239,7739,9139,731.300
14 dic 202340,0640,0639,9339,9439,763.900
13 dic 202338,5539,5138,5539,4939,321.800
12 dic 202338,2638,6838,2638,6238,45600
11 dic 202338,3538,4938,3538,4738,301.000
08 dic 202338,2238,3538,2238,3238,152.500
07 dic 202337,6538,0237,6537,9937,822.800
06 dic 202337,8838,0537,5737,5737,412.500
05 dic 202337,5737,7337,5537,6137,442.100
04 dic 202337,9537,9537,8137,9137,741.400
01 dic 202337,2337,9337,2337,9337,762.300
*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...