Italia markets open in 2 hours 21 minutes

Guinness Atkinson Global Inntrs Inv (IWIRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,90+0,86 (+1,51%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202457,0457,0457,0457,0457,04-
01 mag 202456,5756,5756,5756,5756,57-
30 apr 202456,8256,8256,8256,8256,82-
29 apr 202457,7257,7257,7257,7257,72-
26 apr 202457,7957,7957,7957,7957,79-
25 apr 202456,8656,8656,8656,8656,86-
24 apr 202457,0457,0457,0457,0457,04-
23 apr 202456,9356,9356,9356,9356,93-
22 apr 202455,9255,9255,9255,9255,92-
19 apr 202455,4455,4455,4455,4455,44-
18 apr 202456,2656,2656,2656,2656,26-
17 apr 202456,4956,4956,4956,4956,49-
16 apr 202457,0157,0157,0157,0157,01-
15 apr 202456,9556,9556,9556,9556,95-
12 apr 202457,7257,7257,7257,7257,72-
11 apr 202458,7158,7158,7158,7158,71-
10 apr 202458,2458,2458,2458,2458,24-
09 apr 202458,6658,6658,6658,6658,66-
08 apr 202458,6158,6158,6158,6158,61-
05 apr 202458,5358,5358,5358,5358,53-
04 apr 202457,7257,7257,7257,7257,72-
03 apr 202458,4758,4758,4758,4758,47-
02 apr 202458,2758,2758,2758,2758,27-
01 apr 202458,6158,6158,6158,6158,61-
28 mar 202458,6058,6058,6058,6058,60-
27 mar 202458,6658,6658,6658,6658,66-
26 mar 202458,6258,6258,6258,6258,62-
25 mar 202458,7758,7758,7758,7758,77-
22 mar 202459,0259,0259,0259,0259,02-
21 mar 202459,3159,3159,3159,3159,31-
20 mar 202458,8558,8558,8558,8558,85-
19 mar 202458,2858,2858,2858,2858,28-
18 mar 202458,1158,1158,1158,1158,11-
15 mar 202457,7057,7057,7057,7057,70-
14 mar 202458,6258,6258,6258,6258,62-
13 mar 202458,7858,7858,7858,7858,78-
12 mar 202458,9658,9658,9658,9658,96-
11 mar 202458,0158,0158,0158,0158,01-
08 mar 202458,3258,3258,3258,3258,32-
07 mar 202458,8458,8458,8458,8458,84-
06 mar 202458,0658,0658,0658,0658,06-
05 mar 202457,5157,5157,5157,5157,51-
04 mar 202458,5058,5058,5058,5058,50-
01 mar 202458,5458,5458,5458,5458,54-
29 feb 202457,6357,6357,6357,6357,63-
28 feb 202457,1957,1957,1957,1957,19-
27 feb 202457,4957,4957,4957,4957,49-
26 feb 202457,4257,4257,4257,4257,42-
23 feb 202457,3457,3457,3457,3457,34-
22 feb 202457,3557,3557,3557,3557,35-
21 feb 202455,7455,7455,7455,7455,74-
20 feb 202455,6755,6755,6755,6755,67-
16 feb 202456,4056,4056,4056,4056,40-
15 feb 202456,4656,4656,4656,4656,46-
14 feb 202456,2756,2756,2756,2756,27-
13 feb 202455,2855,2855,2855,2855,28-
12 feb 202456,2356,2356,2356,2356,23-
09 feb 202456,4056,4056,4056,4056,40-
08 feb 202455,5255,5255,5255,5255,52-
07 feb 202455,3955,3955,3955,3955,39-
06 feb 202454,9754,9754,9754,9754,97-
05 feb 202454,9854,9854,9854,9854,98-
02 feb 202454,9054,9054,9054,9054,90-
01 feb 202454,1254,1254,1254,1254,12-
31 gen 202453,3853,3853,3853,3853,38-
30 gen 202454,4754,4754,4754,4754,47-
29 gen 202454,4654,4654,4654,4654,46-
26 gen 202453,8753,8753,8753,8753,87-
25 gen 202454,0554,0554,0554,0554,05-
24 gen 202453,8853,8853,8853,8853,88-
23 gen 202453,4353,4353,4353,4353,43-
22 gen 202453,3653,3653,3653,3653,36-
19 gen 202453,3253,3253,3253,3253,32-
18 gen 202452,4352,4352,4352,4352,43-
17 gen 202451,4651,4651,4651,4651,46-
16 gen 202451,7551,7551,7551,7551,75-
12 gen 202452,0052,0052,0052,0052,00-
11 gen 202451,8951,8951,8951,8951,89-
10 gen 202451,7251,7251,7251,7251,72-
09 gen 202451,3751,3751,3751,3751,37-
08 gen 202451,4551,4551,4551,4551,45-
05 gen 202450,3750,3750,3750,3750,37-
04 gen 202450,3550,3550,3550,3550,35-
03 gen 202450,5150,5150,5150,5150,51-
02 gen 202451,2151,2151,2151,2151,21-
29 dic 202352,2552,2552,2552,2552,25-
28 dic 202352,4752,4752,4752,4752,47-
27 dic 202352,4352,4352,4352,4352,43-
26 dic 202352,3352,3352,3352,3352,33-
22 dic 202352,1052,1052,1052,1052,10-
21 dic 202352,2152,2152,2152,2152,21-
20 dic 202351,4551,4551,4551,4551,45-
19 dic 202352,2252,2252,2252,2252,22-
18 dic 202351,9151,9151,9151,9151,91-
15 dic 202351,7051,7051,7051,7051,70-
14 dic 202351,5351,5351,5351,5351,53-
13 dic 202351,3351,3351,3351,3351,33-
12 dic 202350,7550,7550,7550,7550,75-
11 dic 202350,4150,4150,4150,4150,41-
*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...