Italia markets open in 2 hours 20 minutes

Renaissance IPO ETF (IPO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,06+0,85 (+2,28%)
Alla chiusura: 03:59PM EDT
38,20 +0,15 (+0,39%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202437,5338,1437,1538,0638,0623.100
01 mag 202437,0537,9836,8537,2137,2133.600
30 apr 202437,7337,9337,1737,1737,1711.800
29 apr 202438,2638,4337,8338,0938,0919.500
26 apr 202437,6538,2737,5638,2738,2713.800
25 apr 202436,8837,6336,8237,4637,4623.500
24 apr 202438,1538,2637,3937,6537,6524.900
23 apr 202437,0338,0537,0337,9337,9320.700
22 apr 202436,5737,1536,3236,9736,9753.700
19 apr 202436,9037,2636,2636,3236,3231.000
18 apr 202437,2537,7036,9737,1137,1125.600
17 apr 202437,8637,9136,9437,1537,1575.000
16 apr 202437,4237,7237,0537,5437,54198.200
15 apr 202439,2139,2137,5437,6337,6370.500
12 apr 202439,9239,9238,9239,0239,0234.800
11 apr 202440,1740,3539,6040,2940,2924.500
10 apr 202439,9440,3639,5940,0540,0548.800
09 apr 202441,0341,0340,2440,5340,5353.300
08 apr 202440,6040,7940,4740,7740,7740.800
05 apr 202439,8940,4339,7540,1540,1528.800
04 apr 202441,0341,0940,0040,0240,0279.800
03 apr 202440,1440,6240,1440,5540,5564.300
02 apr 202440,1840,3639,8640,3040,3049.500
01 apr 202441,5441,5940,9140,9440,9452.900
28 mar 202441,4041,8041,4041,5241,5238.700
27 mar 202441,8941,8940,8441,3641,3645.000
26 mar 202442,0742,1341,3841,3941,3936.400
25 mar 202441,4642,1141,4641,8541,85153.400
22 mar 202441,7841,7841,1841,3741,3764.800
21 mar 202441,8642,4041,6841,8341,83105.100
20 mar 202440,0741,4040,0741,3541,3569.700
19 mar 202439,5940,1539,3140,0540,05109.600
18 mar 202440,2040,3439,7540,2440,2438.800
15 mar 202439,6440,0639,5239,8539,8538.000
14 mar 202440,7840,7839,5839,8739,8729.500
13 mar 202440,6941,3540,6940,9440,9454.900
12 mar 202440,4540,8639,8540,7540,7546.000
11 mar 202440,6741,0540,3240,5140,5171.200
08 mar 202440,4441,3940,2240,3740,3748.400
07 mar 202440,1540,2239,8340,1540,1525.600
06 mar 202439,2339,9039,0739,7439,7433.400
05 mar 202439,2839,3238,5338,6438,6430.900
04 mar 202439,8540,0539,5239,7539,7535.800
01 mar 202439,3639,7038,9239,6839,6842.100
29 feb 202439,4939,5138,8139,2439,2454.300
28 feb 202439,2039,3838,9439,0639,0687.600
27 feb 202439,0039,2638,8139,1939,1997.700
26 feb 202437,5438,6037,5438,5338,5366.100
23 feb 202437,4037,5837,0437,3037,3068.300
22 feb 202437,5237,5637,1637,4437,4466.500
21 feb 202436,9437,1936,7636,9836,98127.400
20 feb 202438,2438,2437,3637,8137,8129.100
16 feb 202438,7439,1138,3138,5538,5535.400
15 feb 202438,3838,6738,1238,6338,6352.900
14 feb 202437,2837,8137,2337,8037,8064.800
13 feb 202436,2236,9236,0536,3136,31271.300
12 feb 202437,0238,2037,0237,7337,73139.500
09 feb 202436,7337,1136,5737,0337,0336.300
08 feb 202435,6836,7135,6836,5236,5263.400
07 feb 202435,0435,5034,8635,3135,3163.700
06 feb 202434,4434,7434,3634,7134,7139.900
05 feb 202434,8934,8933,8934,2134,2139.000
02 feb 202434,2735,1034,2535,0735,0773.000
01 feb 202434,4834,5833,8634,5234,5250.200
31 gen 202434,4435,0233,9634,0534,0597.100
30 gen 202435,4035,4034,6934,7434,7452.400
29 gen 202434,8135,5934,8135,5835,5875.300
26 gen 202434,6435,0434,5934,6534,6561.400
25 gen 202434,7534,8134,3934,5534,55152.400
24 gen 202435,3335,3534,3934,4134,4187.400
23 gen 202435,1235,2934,8534,9634,9632.000
22 gen 202434,6535,3734,6034,8834,8846.700
19 gen 202434,2434,3733,7634,3534,3581.200
18 gen 202434,6634,6633,8634,1634,1630.800
17 gen 202434,1434,3333,8734,3334,3322.400
16 gen 202434,8735,0334,4934,7934,7950.900
12 gen 202435,7335,9235,1935,2435,2420.400
11 gen 202436,1136,1735,2835,7235,7222.300
10 gen 202435,8536,1135,4835,9135,9129.600
09 gen 202435,7236,0935,6235,8335,8318.400
08 gen 202435,2236,0435,2236,0036,0030.000
05 gen 202434,8535,4134,7635,0835,0818.000
04 gen 202435,0535,4734,8635,1235,1243.600
03 gen 202435,4835,6035,1735,2035,20294.200
02 gen 202437,1837,1836,0536,2036,2037.800
29 dic 202338,3538,5037,5837,7137,7151.800
28 dic 202338,2138,5738,2038,4138,41223.500
27 dic 202338,0338,3938,0338,3738,3743.600
26 dic 202337,9038,1137,7537,8737,8735.500
22 dic 202337,6037,9337,4437,7837,7823.400
21 dic 202337,2937,5237,0737,5137,5151.800
20 dic 202337,7237,9436,7536,7736,7748.800
19 dic 202337,2737,9737,2737,8337,8342.300
18 dic 202336,4837,0336,4836,8836,8837.400
15 dic 202336,9537,1736,4836,7136,7129.700
14 dic 202336,6237,1236,4536,9436,9437.200
13 dic 202335,0836,1334,8636,1336,1326.100
12 dic 202334,9435,1034,6434,9934,9922.200
11 dic 202335,0235,1934,8834,9734,9740.700
08 dic 202334,3935,0734,3235,0035,0017.200
*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...