Italia markets open in 6 hours 17 minutes

Global X Video Games & Esports ETF (HERO)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,25-0,35 (-1,70%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202420,4820,4820,2220,2520,2512.953
07 mag 202420,7020,7020,5520,6020,6013.600
06 mag 202420,5420,6720,4320,6720,6711.700
03 mag 202420,3620,5420,3120,5420,5412.900
02 mag 202419,7820,1919,7820,0920,0923.300
01 mag 202419,5019,7619,4519,6519,655.200
30 apr 202419,7719,7719,3919,4619,4638.700
29 apr 202419,8320,0019,6520,0020,0019.200
26 apr 202419,5019,7719,5019,6119,6110.300
25 apr 202419,2919,4319,0719,3719,3715.400
24 apr 202419,6219,6519,4519,6219,625.500
23 apr 202419,3319,5519,2119,4519,4518.900
22 apr 202419,2319,4319,0919,4319,4313.400
19 apr 202419,1619,1618,8519,0019,006.900
18 apr 202419,3219,4919,2119,2919,298.900
17 apr 202419,3219,4119,2119,2119,2110.300
16 apr 202419,2819,3619,0819,2919,2962.000
15 apr 202419,6819,6819,1719,3619,36106.400
12 apr 202420,0620,0619,5619,6819,6812.800
11 apr 202420,2320,3320,0720,3320,3319.800
10 apr 202420,2820,2820,0920,1220,129.600
09 apr 202420,4920,6420,3920,6320,6319.900
08 apr 202420,3520,4920,2620,3620,3620.300
05 apr 202420,1620,4020,0420,4020,4011.100
04 apr 202420,4520,5720,1520,1520,1512.100
03 apr 202420,2220,4720,1420,3520,3511.500
02 apr 202420,4220,4320,1820,3520,3517.600
01 apr 202420,6120,6920,4320,4720,4720.100
28 mar 202420,6420,7620,5920,7020,7010.600
27 mar 202420,6220,7420,5320,6420,6416.800
26 mar 202420,5020,6020,3020,3620,3611.500
25 mar 202420,5020,5020,2220,3920,3928.700
22 mar 202420,7420,7420,5320,6720,6712.700
21 mar 202420,9120,9820,7320,8220,8218.800
20 mar 202420,6120,9920,6120,9220,9218.200
19 mar 202420,6020,6520,3620,6120,6122.100
18 mar 202420,7120,7820,5020,6520,6527.800
15 mar 202420,5020,5120,3120,4920,4912.400
14 mar 202420,8720,8720,4920,5920,5911.000
13 mar 202420,8921,0320,6620,9120,9122.600
12 mar 202420,8121,0020,6420,7520,7522.100
11 mar 202420,5420,8920,3820,7720,7726.000
08 mar 202420,5120,5720,2620,2620,2633.700
07 mar 202420,1720,4620,1420,2620,2619.100
06 mar 202420,0020,1719,9820,0020,0020.600
05 mar 202420,0920,0919,7319,8419,8415.300
04 mar 202420,3720,4820,1020,1920,1918.400
01 mar 202420,3320,6020,2820,5220,5217.500
29 feb 202420,3020,3619,9420,1520,1541.800
28 feb 202420,4720,4720,2720,2820,2823.800
27 feb 202420,5520,6720,4920,5220,5276.400
26 feb 202420,4320,6220,3720,6020,60124.800
23 feb 202420,6120,6220,5120,5120,5116.400
22 feb 202420,6220,7420,5520,6720,6719.700
21 feb 202420,5620,5720,3520,4220,4213.600
20 feb 202420,7620,7620,4320,5020,5026.300
16 feb 202421,0621,2020,9921,0821,0842.500
15 feb 202420,8321,2420,8321,1021,1088.300
14 feb 202420,4820,8920,4620,8520,8526.300
13 feb 202420,3220,3220,0620,1020,1019.900
12 feb 202420,4720,7620,4720,5620,5621.600
09 feb 202420,4420,4920,3120,4920,4984.000
08 feb 202420,4120,5520,4120,4820,4860.000
07 feb 202420,3920,5020,2920,4220,4257.000
06 feb 202420,1420,4420,1420,3920,3918.700
05 feb 202420,2120,2119,8520,0120,0133.000
02 feb 202419,9420,1719,8520,1220,1224.100
01 feb 202419,6219,8319,5919,7719,7714.000
31 gen 202419,5919,8619,5619,5919,5913.700
30 gen 202420,0020,0019,7419,7419,7425.500
29 gen 202419,8420,0019,7619,9819,9834.000
26 gen 202419,8219,9519,8119,8119,8134.300
25 gen 202419,8519,9219,7219,8919,8918.000
24 gen 202420,1020,2119,8319,8319,8310.700
23 gen 202419,6719,8719,6519,7819,7821.500
22 gen 202419,1919,4819,1919,4119,4123.000
19 gen 202419,2519,3219,1219,2719,2723.800
18 gen 202419,2119,3219,0919,2319,2322.800
17 gen 202419,1519,1518,8219,0219,0280.800
16 gen 202419,6019,6919,4319,4519,4536.000
12 gen 202420,1820,3220,0820,1120,1111.200
11 gen 202420,0620,2119,9220,1920,1966.200
10 gen 202419,9720,1519,9720,1120,1114.900
09 gen 202419,8219,9119,8219,9119,9118.500
08 gen 202419,5419,8319,5219,8019,8027.900
05 gen 202419,6719,7519,5019,5519,5511.200
04 gen 202419,6119,8019,5519,6619,6623.500
03 gen 202419,5319,6719,5319,6119,6178.700
02 gen 202420,0020,0019,7119,7419,7484.600
29 dic 202320,1820,2920,1020,1720,1726.400
28 dic 202320,1220,3520,1220,2320,2383.900
28 dic 20230.121 Dividendo
27 dic 202320,1020,3220,1020,2220,1020.800
26 dic 202319,8620,1519,8620,1019,9828.800
22 dic 202319,8219,9519,6919,8619,7425.800
21 dic 202320,3920,6220,3920,5920,4730.800
20 dic 202320,5420,6220,2320,2320,1120.100
19 dic 202320,3220,6820,3220,6020,4863.300
18 dic 202320,2320,3020,1420,2320,1137.700
15 dic 202320,4020,5320,2920,3020,1818.200
*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...