Italia markets open in 1 hour 20 minutes

Formidable Fortress ETF (KONG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,70+0,14 (+0,52%)
Alla chiusura: 03:48PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202426,6926,7026,6926,7026,70200
03 mag 202426,4326,5626,4326,5626,567.100
02 mag 202426,2826,4126,2826,3826,38600
01 mag 202426,0026,0026,0026,0026,00-
30 apr 202426,1826,1826,1126,1326,136.500
29 apr 202426,3726,4326,3726,4326,431.200
26 apr 202426,4626,4626,3026,3026,302.100
25 apr 202426,4426,4426,4426,4426,44100
24 apr 202426,6626,7426,6626,7426,74700
23 apr 202426,7626,7826,7326,7426,74900
22 apr 202426,6326,6326,6326,6326,63100
19 apr 202426,5226,5226,5226,5226,52-
18 apr 202426,3826,3826,3826,3826,38-
17 apr 202426,4526,4626,4226,4526,455.300
16 apr 202426,5626,5626,4126,4226,42400
15 apr 202426,6226,6326,6026,6326,631.100
12 apr 202426,8226,8226,8226,8226,82100
11 apr 202427,0527,1827,0527,0727,07900
10 apr 202427,2627,2627,2627,2627,26-
09 apr 202427,4427,6027,4427,5627,561.100
08 apr 202427,6327,6327,5027,5027,502.300
05 apr 202427,4827,4827,4827,4827,48100
04 apr 202427,3727,3727,3727,3727,37-
03 apr 202427,4227,4227,4227,4227,42200
02 apr 202427,3827,4027,3827,4027,402.100
01 apr 202427,9627,9627,5127,5127,51500
28 mar 202427,7727,7927,6627,7027,7015.400
27 mar 202427,5527,6427,5327,6427,641.400
26 mar 202427,4127,4927,3727,3927,3912.300
25 mar 202427,4227,4227,3527,4027,4011.000
22 mar 202427,5027,5027,4227,4727,473.200
21 mar 202427,6827,6827,6227,6527,656.100
20 mar 202427,4027,4927,3127,4827,483.100
19 mar 202427,4027,4127,3327,4127,411.800
18 mar 202427,4027,4827,3327,3327,332.700
15 mar 202427,3227,4227,2727,3327,337.600
14 mar 202427,4427,4427,2627,3427,34900
13 mar 202427,5227,5327,4527,4827,483.900
12 mar 202427,3727,4527,3327,4427,4410.300
11 mar 202427,1427,3127,1427,2427,244.500
08 mar 202427,2127,2627,2027,2627,262.800
07 mar 202427,2627,2627,1827,2427,246.300
06 mar 202427,0727,0727,0727,0727,07100
05 mar 202426,9626,9726,8926,9726,975.300
04 mar 202427,1327,1727,1027,1727,17200
01 mar 202427,0627,0927,0127,0927,094.800
29 feb 202427,0627,0726,9627,0527,052.200
28 feb 202426,9526,9626,8426,9226,922.400
27 feb 202426,7726,7726,7726,7726,77100
26 feb 202426,7026,7626,6926,7226,721.800
23 feb 202426,7226,7826,6426,7826,785.100
22 feb 202426,5526,6126,5326,6126,613.200
21 feb 202426,4126,4126,4126,4126,41100
20 feb 202426,2526,2526,2326,2326,23200
16 feb 202426,3726,3726,3726,3726,37100
15 feb 202426,3926,4526,3926,4526,451.600
14 feb 202426,0126,1826,0126,1826,18500
13 feb 202425,9725,9725,9725,9725,97100
12 feb 202426,2626,3126,2526,3126,318.500
09 feb 202426,2826,2926,2126,2926,299.800
08 feb 202426,1426,2426,1426,2426,241.400
07 feb 202426,2326,2726,2326,2726,27700
06 feb 202426,0226,1426,0026,1426,149.400
05 feb 202425,9926,0025,9926,0026,00400
02 feb 202426,2226,2526,2126,2526,251.400
01 feb 202426,2326,2326,2326,2326,23100
31 gen 202426,0226,0226,0226,0226,02100
30 gen 202426,3026,4526,3026,4526,451.100
29 gen 202426,3426,3426,3426,3426,34100
26 gen 202426,2226,2226,2226,2226,22-
25 gen 202426,1126,1326,1126,1126,11400
24 gen 202426,0926,0926,0926,0926,09-
23 gen 202426,2126,2126,2126,2126,21-
22 gen 202426,2226,2226,2226,2226,22100
19 gen 202426,2726,2726,2726,2726,27-
18 gen 202426,2226,2226,2226,2226,22-
17 gen 202426,1226,1226,1226,1226,12-
16 gen 202426,2026,2026,2026,2026,20100
12 gen 202426,3026,3126,2526,3126,318.300
11 gen 202426,2326,2326,2326,2326,23-
10 gen 202426,1926,1926,1926,1926,19-
09 gen 202426,2526,2526,1826,1826,182.300
08 gen 202426,3426,3426,3426,3426,34-
05 gen 202426,1826,1926,1826,1926,19200
04 gen 202426,3526,3526,2126,2126,211.600
03 gen 202426,2526,2526,2526,2526,25100
02 gen 202426,3626,4826,3626,4826,48800
29 dic 202326,4326,4326,4326,4326,43100
28 dic 202326,5226,5226,5226,5226,52100
27 dic 202326,4826,4826,4826,4826,48100
26 dic 202326,4726,4726,4726,4726,47100
26 dic 20230.182 Dividendo
22 dic 202326,6026,6026,5826,5826,39100
21 dic 202326,3726,3926,3526,3926,21500
20 dic 202326,5526,5526,2626,2626,08900
19 dic 202326,5626,5626,5626,5626,37100
18 dic 202326,4526,4526,4526,4526,27100
15 dic 202326,3726,3926,3326,3726,191.300
14 dic 202326,6426,6526,5726,5726,394.200
13 dic 202326,1526,3326,1526,3326,151.100
*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...