Italia markets closed

Robo Global Healthcare Technology and Innovation ETF (HTEC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,31+0,00 (+0,00%)
In data: 01:54PM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202427,2627,3127,3027,3127,318.952
26 giu 202427,1827,3527,1627,3127,317.600
25 giu 202427,4427,4427,2027,2827,285.300
24 giu 202427,5027,7027,4127,4327,437.100
21 giu 202427,3027,4227,3027,4227,425.500
20 giu 202427,2027,3427,1327,2527,2510.200
18 giu 202427,2927,4327,2927,3327,338.100
17 giu 202427,2727,4127,2127,3427,346.500
14 giu 202427,5127,5127,2927,4327,435.900
13 giu 202427,8827,8927,6327,7227,726.600
12 giu 202427,9428,2227,9127,9527,956.900
11 giu 202427,5027,7127,5027,7027,703.800
10 giu 202427,5227,7727,4027,7727,778.200
07 giu 202427,8027,9227,7127,7727,7712.000
06 giu 202427,9928,0727,9328,0428,043.600
05 giu 202427,6028,0527,5728,0428,0418.900
04 giu 202427,4827,5227,3527,5227,527.000
03 giu 202427,5227,5727,3527,4927,4910.800
31 mag 202427,2727,4527,1027,2727,2714.400
30 mag 202427,1727,3627,1527,3327,339.900
29 mag 202427,3227,3227,2027,2327,234.400
28 mag 202427,7727,8227,5327,6027,603.900
24 mag 202427,7527,8627,7327,8227,823.500
23 mag 202428,0228,0227,4627,5427,544.600
22 mag 202427,7928,0927,7927,9627,967.700
21 mag 202428,0128,0127,7927,8627,8624.400
20 mag 202428,0128,1428,0128,0628,061.500
17 mag 202428,2028,2027,9828,0628,063.000
16 mag 202428,1628,2728,1228,2028,204.500
15 mag 202427,9828,1827,9328,1728,1755.500
14 mag 202427,6027,9027,6027,8527,8511.400
13 mag 202427,3227,7027,3227,5427,542.200
10 mag 202427,3727,3727,1127,2727,273.600
09 mag 202426,7927,1126,7827,1127,1113.200
08 mag 202427,0827,0826,7826,8026,804.400
07 mag 202427,0427,2627,0427,2027,204.900
06 mag 202427,1127,1126,9727,0827,084.200
03 mag 202426,9527,3126,9526,9926,993.500
02 mag 202426,7526,7526,3126,6726,675.300
01 mag 202426,2326,7826,2326,4426,445.000
30 apr 202426,3926,4426,1926,1926,192.000
29 apr 202426,4126,8126,4026,6526,657.300
26 apr 202426,0726,3026,0726,2026,208.500
25 apr 202425,9626,1025,8726,0626,062.800
24 apr 202426,6326,7526,5326,6226,629.500
23 apr 202426,2926,7726,2926,6826,686.500
22 apr 202425,9926,2125,9426,1326,132.400
19 apr 202425,8826,0025,6925,8025,805.600
18 apr 202425,9526,0425,8025,8725,877.000
17 apr 202426,3326,3326,0126,0126,0112.200
16 apr 202426,1726,3726,1726,2426,243.000
15 apr 202427,2327,2326,4026,4826,4816.100
12 apr 202427,3327,3326,8626,9226,923.500
11 apr 202427,6927,7627,4327,5827,585.900
10 apr 202427,5027,6827,4827,6627,6636.700
09 apr 202427,8328,2327,8328,2328,233.800
08 apr 202427,5327,7327,5327,7127,7138.900
05 apr 202427,3527,6627,3527,5327,5327.900
04 apr 202427,8327,9527,3827,3827,386.200
03 apr 202427,4627,7227,4627,5827,589.800
02 apr 202427,9827,9827,5327,5827,585.700
01 apr 202428,4228,4228,0228,1828,183.600
28 mar 202428,3228,5128,3228,4228,423.700
27 mar 202427,9628,2827,9428,2828,286.600
26 mar 202427,8127,9527,7627,8027,8016.500
25 mar 202427,7827,9327,7727,7827,784.300
22 mar 202428,0128,0327,7827,8227,8212.500
21 mar 202428,2028,3028,1328,1328,135.000
20 mar 202427,9528,2127,7528,0928,0912.400
19 mar 202427,8428,0327,8128,0328,036.800
18 mar 202427,8527,9627,8327,8327,832.400
15 mar 202427,7627,9027,7627,8027,8015.600
14 mar 202428,3928,3927,7827,9227,9214.200
13 mar 202428,4628,6628,3128,3628,3621.300
12 mar 202428,6828,6828,4528,5328,5375.900
11 mar 202428,7328,8228,6228,6328,632.300
08 mar 202428,8229,2328,7228,7628,767.200
07 mar 202428,5228,8328,5228,8128,817.600
06 mar 202428,2628,4528,2628,3728,378.100
05 mar 202428,3028,3027,9628,0328,034.300
04 mar 202428,3528,4728,2728,3928,395.900
01 mar 202427,9728,4627,9728,3528,3517.400
29 feb 202428,2428,3027,9427,9627,968.200
28 feb 202428,0928,1528,0528,0528,056.000
27 feb 202428,0328,2828,0328,2828,287.800
26 feb 202427,8428,0927,8428,0128,016.400
23 feb 202428,1128,1127,9427,9727,975.500
22 feb 202428,0628,1527,9128,1528,154.400
21 feb 202427,8527,8827,6727,8827,8811.200
20 feb 202427,9628,0127,9027,9727,9715.100
16 feb 202428,0928,3428,0528,0628,064.300
15 feb 202427,8628,1927,8628,1928,1924.500
14 feb 202427,4427,8027,4427,7927,798.000
13 feb 202427,6827,6827,1027,2927,2914.600
12 feb 202427,7628,1227,7628,1228,128.500
09 feb 202427,8227,8727,6727,8227,828.800
08 feb 202427,5727,7627,5727,7327,732.500
07 feb 202427,7027,8327,6627,6627,664.300
06 feb 202427,6227,9127,6227,9127,914.000
05 feb 202427,2827,3327,1627,2927,292.500
*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...