Italia markets closed

First Trust Innovation Leaders ETF (ILDR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,31+0,35 (+1,61%)
In data: 02:27PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202422,2122,3122,2122,3122,313.268
14 mag 202421,7621,9621,7621,9621,961.700
13 mag 202421,7721,7821,7021,7521,751.800
10 mag 202421,8421,8421,7121,7421,742.600
09 mag 202421,6921,8021,6921,7421,7411.200
08 mag 202421,6021,7421,6021,6821,682.700
07 mag 202421,9021,9021,7621,8121,813.600
06 mag 202421,7321,9121,7321,8921,891.200
03 mag 202421,5521,5521,4321,5321,534.500
02 mag 202421,0321,1620,9321,1521,152.200
01 mag 202420,9121,4020,8620,9920,9910.100
30 apr 202421,2721,2720,9520,9520,954.000
29 apr 202421,3421,4121,2721,3621,364.400
26 apr 202421,3321,4921,3321,4321,431.700
25 apr 202420,8021,1020,8021,0321,031.600
24 apr 202421,4521,5121,1521,2521,252.100
23 apr 202421,0221,3821,0221,3421,342.300
22 apr 202420,7920,9620,6820,8320,833.300
19 apr 202420,8020,8120,6120,6220,629.200
18 apr 202421,2821,2821,1421,1521,154.800
17 apr 202421,6121,6121,2321,2621,263.800
16 apr 202421,4321,6021,4221,5221,528.400
15 apr 202422,0822,0821,4721,4921,493.900
12 apr 202422,1322,1321,8521,8821,882.300
11 apr 202422,0422,3522,0422,3322,3311.300
10 apr 202421,9422,0821,9422,0522,056.000
09 apr 202422,2622,2622,0822,2022,201.900
08 apr 202422,1522,2622,1522,1822,185.800
05 apr 202421,9322,2521,9322,2022,202.600
04 apr 202422,4122,4121,8821,8821,882.300
03 apr 202422,2622,2822,1422,1722,176.100
02 apr 202421,9022,1121,9022,1122,115.400
01 apr 202422,3722,3722,2422,3522,356.300
28 mar 202422,3722,4122,3422,3422,343.700
27 mar 202422,2822,3822,2822,3822,383.800
26 mar 202422,5022,5822,4122,4122,416.200
25 mar 202422,4822,4822,4122,4322,433.200
22 mar 202422,3822,5522,3722,4722,475.000
21 mar 202422,5622,6422,4222,4822,4812.300
20 mar 202422,1022,3322,0122,3322,334.300
19 mar 202421,8222,0121,8221,9921,994.500
18 mar 202421,9422,0221,9321,9321,932.700
15 mar 202421,8321,9321,8021,8021,801.300
14 mar 202422,0622,1422,0122,0422,046.800
13 mar 202422,2622,2722,1422,1622,1633.500
12 mar 202422,0022,2321,9122,2322,2318.900
11 mar 202421,8821,8821,8621,8621,86300
08 mar 202422,5122,5122,0522,0522,052.300
07 mar 202422,3722,3722,3722,3722,37300
06 mar 202422,1522,2522,0622,1122,113.900
05 mar 202421,9521,9521,7721,8421,842.000
04 mar 202422,2622,3122,1822,2122,214.100
01 mar 202422,0022,2722,0022,2622,264.800
29 feb 202421,9221,9721,7821,9721,975.300
28 feb 202421,7521,7821,7421,7421,744.800
27 feb 202421,9121,9121,8021,9021,902.100
26 feb 202421,8821,8821,8121,8221,825.000
23 feb 202421,8121,8921,8121,8121,814.700
22 feb 202421,5521,7521,5521,7221,721.700
21 feb 202421,0021,0520,9321,0321,034.600
20 feb 202421,4821,4821,0721,2221,223.400
16 feb 202421,6921,7021,5321,5421,543.600
15 feb 202421,6021,6821,6021,6821,6810.500
14 feb 202421,4721,6621,4621,6621,668.300
13 feb 202421,1421,2520,9721,1721,176.400
12 feb 202421,6521,7721,5621,6221,6227.000
09 feb 202421,6021,7221,5921,6521,6526.500
08 feb 202421,4821,4821,4421,4821,486.500
07 feb 202421,0421,2721,0421,2521,259.600
06 feb 202420,8820,9420,8520,9420,94400
05 feb 202420,8620,8620,7820,8520,853.200
02 feb 202420,7020,8920,6820,8920,892.000
01 feb 202420,3320,5120,3320,5120,5110.000
31 gen 202420,4920,4920,2120,2120,2125.100
30 gen 202420,8120,8120,6420,6420,643.600
29 gen 202420,5820,7920,5520,7720,778.900
26 gen 202420,5120,5120,3520,3520,351.800
25 gen 202420,5520,5720,3920,4420,44170.400
24 gen 202420,6020,6420,4420,4420,443.800
23 gen 202420,3220,4020,3020,4020,402.600
22 gen 202420,4220,4220,3420,3720,372.100
19 gen 202420,0420,2420,0420,2420,2412.000
18 gen 202419,8920,0319,8419,9819,982.300
17 gen 202419,6719,7719,6219,7719,774.500
16 gen 202419,9219,9219,8219,8519,853.000
12 gen 202420,0220,1120,0120,0320,032.500
11 gen 202419,9519,9819,9119,9719,971.900
10 gen 202419,7519,8819,7219,8819,8813.100
09 gen 202419,6819,6819,6819,6819,68300
08 gen 202419,4519,6719,4019,5919,5911.100
05 gen 202419,3219,3219,1719,1819,1815.200
04 gen 202419,0819,3019,0819,2519,257.400
03 gen 202419,2719,3119,1919,1919,193.200
02 gen 202419,5019,5019,3319,4219,422.400
29 dic 202319,7619,8319,7419,7419,742.400
28 dic 202319,9919,9919,8619,8919,891.500
27 dic 202319,8619,9219,8619,8819,882.600
26 dic 202319,7519,8719,7519,8719,872.000
22 dic 202319,7819,7819,6319,7019,709.300
21 dic 202319,5319,6419,5319,6419,64900
*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...