Italia markets close in 2 hours 20 minutes
FTSE MIB
34.825,68 +333,27 (+0,97%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,63 -0,36 (-0,47%) Bitcoin EUR
64.265,43 +1.769,23 (+2,83%)
Global X Aging Population ETF (LNGR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 29,65 | 29,81 | 29,57 | 29,71 | 29,71 | 4.376 |
| 30 mag 2024 | 29,55 | 29,60 | 29,45 | 29,45 | 29,45 | 1.532 |
| 29 mag 2024 | 29,41 | 29,41 | 29,23 | 29,32 | 29,32 | 1.181 |
| 28 mag 2024 | 29,70 | 29,70 | 29,54 | 29,54 | 29,54 | 3.618 |
| 24 mag 2024 | 29,73 | 29,75 | 29,68 | 29,75 | 29,75 | 3.347 |
| 23 mag 2024 | 30,11 | 30,11 | 29,62 | 29,62 | 29,62 | 3.997 |
| 22 mag 2024 | 30,13 | 30,15 | 30,04 | 30,15 | 30,15 | 2.826 |
| 21 mag 2024 | 30,20 | 30,23 | 29,98 | 30,17 | 30,17 | 3.140 |
| 20 mag 2024 | 30,33 | 30,33 | 30,23 | 30,29 | 30,29 | 1.017 |
| 17 mag 2024 | 30,23 | 30,34 | 30,23 | 30,26 | 30,26 | 1.578 |
| 16 mag 2024 | 30,36 | 30,36 | 30,27 | 30,36 | 30,36 | 2.097 |
| 15 mag 2024 | 29,99 | 30,34 | 29,99 | 30,34 | 30,34 | 2.058 |
| 14 mag 2024 | 29,76 | 29,86 | 29,67 | 29,86 | 29,86 | 2.732 |
| 13 mag 2024 | 29,69 | 29,69 | 29,06 | 29,58 | 29,58 | 12.507 |
| 10 mag 2024 | 29,50 | 29,64 | 29,50 | 29,52 | 29,52 | 6.976 |
| 09 mag 2024 | 29,44 | 29,50 | 29,43 | 29,49 | 29,49 | 5.332 |
| 08 mag 2024 | 29,43 | 29,43 | 29,18 | 29,38 | 29,38 | 4.593 |
| 07 mag 2024 | 29,22 | 29,50 | 29,22 | 29,43 | 29,43 | 2.287 |
| 06 mag 2024 | 29,32 | 29,39 | 29,30 | 29,32 | 29,32 | 1.150 |
| 03 mag 2024 | 29,23 | 29,38 | 29,18 | 29,38 | 29,38 | 916 |
| 02 mag 2024 | 28,97 | 29,02 | 28,89 | 29,00 | 29,00 | 2.031 |
| 01 mag 2024 | 28,71 | 29,06 | 28,70 | 28,85 | 28,85 | 1.638 |
| 30 apr 2024 | 28,83 | 28,83 | 28,71 | 28,71 | 28,71 | 1.260 |
| 29 apr 2024 | 28,68 | 28,94 | 28,60 | 28,93 | 28,93 | 2.670 |
| 26 apr 2024 | 28,57 | 28,61 | 28,47 | 28,47 | 28,47 | 2.630 |
| 25 apr 2024 | 28,50 | 28,62 | 28,42 | 28,58 | 28,58 | 1.658 |
| 24 apr 2024 | 28,82 | 28,87 | 28,76 | 28,76 | 28,76 | 59.389 |
| 23 apr 2024 | 28,71 | 29,15 | 28,71 | 28,95 | 28,95 | 5.244 |
| 22 apr 2024 | 28,54 | 28,61 | 28,03 | 28,58 | 28,58 | 9.044 |
| 19 apr 2024 | 28,26 | 28,37 | 28,01 | 28,24 | 28,24 | 2.960 |
| 18 apr 2024 | 28,35 | 28,40 | 28,17 | 28,18 | 28,18 | 1.714 |
| 17 apr 2024 | 28,36 | 28,36 | 28,29 | 28,34 | 28,34 | 932 |
| 16 apr 2024 | 28,52 | 28,55 | 28,28 | 28,33 | 28,33 | 2.446 |
| 15 apr 2024 | 28,75 | 28,89 | 28,47 | 28,49 | 28,49 | 5.688 |
| 12 apr 2024 | 28,98 | 28,98 | 28,67 | 28,74 | 28,74 | 2.901 |
| 11 apr 2024 | 29,15 | 29,34 | 29,09 | 29,20 | 29,20 | 3.245 |
| 10 apr 2024 | 29,25 | 29,26 | 29,10 | 29,19 | 29,19 | 8.239 |
| 09 apr 2024 | 29,49 | 29,53 | 29,39 | 29,53 | 29,53 | 2.555 |
| 08 apr 2024 | 29,56 | 29,57 | 29,44 | 29,45 | 29,45 | 2.192 |
| 05 apr 2024 | 29,26 | 29,50 | 29,26 | 29,49 | 29,49 | 2.682 |
| 04 apr 2024 | 29,87 | 29,87 | 29,22 | 29,24 | 29,24 | 4.973 |
| 03 apr 2024 | 29,50 | 29,72 | 29,50 | 29,66 | 29,66 | 1.635 |
| 02 apr 2024 | 29,67 | 29,73 | 29,50 | 29,50 | 29,50 | 9.778 |
| 01 apr 2024 | 30,06 | 30,06 | 29,83 | 29,92 | 29,92 | 2.699 |
| 28 mar 2024 | 30,17 | 30,22 | 30,09 | 30,11 | 30,11 | 4.610 |
| 27 mar 2024 | 29,94 | 30,14 | 29,92 | 30,14 | 30,14 | 2.338 |
| 26 mar 2024 | 29,88 | 29,88 | 29,75 | 29,75 | 29,75 | 3.214 |
| 25 mar 2024 | 29,69 | 29,84 | 29,67 | 29,72 | 29,72 | 9.211 |
| 22 mar 2024 | 29,78 | 29,82 | 29,55 | 29,55 | 29,55 | 11.926 |
| 21 mar 2024 | 29,85 | 29,99 | 29,85 | 29,85 | 29,85 | 4.556 |
| 20 mar 2024 | 29,76 | 29,97 | 29,64 | 29,86 | 29,86 | 8.680 |
| 19 mar 2024 | 29,72 | 29,86 | 29,67 | 29,83 | 29,83 | 14.344 |
| 18 mar 2024 | 29,89 | 29,89 | 29,75 | 29,75 | 29,75 | 1.558 |
| 15 mar 2024 | 29,77 | 29,84 | 29,62 | 29,63 | 29,63 | 6.200 |
| 14 mar 2024 | 29,84 | 29,96 | 29,76 | 29,85 | 29,85 | 7.535 |
| 13 mar 2024 | 30,36 | 30,40 | 30,13 | 30,13 | 30,13 | 6.528 |
| 12 mar 2024 | 30,20 | 30,37 | 30,15 | 30,32 | 30,32 | 11.232 |
| 11 mar 2024 | 30,31 | 30,31 | 30,06 | 30,18 | 30,18 | 7.155 |
| 08 mar 2024 | 30,40 | 30,45 | 30,22 | 30,30 | 30,30 | 3.544 |
| 07 mar 2024 | 30,24 | 30,44 | 30,19 | 30,39 | 30,39 | 31.619 |
| 06 mar 2024 | 29,79 | 29,93 | 29,59 | 29,90 | 29,90 | 36.395 |
| 05 mar 2024 | 29,88 | 29,88 | 29,64 | 29,68 | 29,68 | 7.682 |
| 04 mar 2024 | 29,78 | 29,88 | 29,68 | 29,88 | 29,88 | 6.120 |
| 01 mar 2024 | 29,34 | 29,67 | 29,34 | 29,58 | 29,58 | 4.471 |
| 29 feb 2024 | 29,24 | 29,49 | 29,13 | 29,49 | 29,49 | 6.178 |
| 28 feb 2024 | 29,46 | 29,48 | 29,43 | 29,43 | 29,43 | 8.596 |
| 27 feb 2024 | 29,51 | 30,04 | 29,39 | 29,57 | 29,57 | 38.525 |
| 26 feb 2024 | 29,53 | 29,78 | 29,39 | 29,43 | 29,43 | 3.721 |
| 23 feb 2024 | 29,45 | 29,56 | 29,45 | 29,49 | 29,49 | 3.402 |
| 22 feb 2024 | 29,24 | 29,42 | 29,21 | 29,41 | 29,41 | 2.407 |
| 21 feb 2024 | 29,14 | 30,49 | 29,05 | 29,17 | 29,17 | 3.924 |
| 20 feb 2024 | 29,34 | 29,50 | 29,12 | 29,19 | 29,19 | 5.632 |
| 16 feb 2024 | 29,03 | 30,59 | 29,00 | 29,19 | 29,19 | 3.596 |
| 15 feb 2024 | 29,00 | 29,09 | 29,00 | 29,09 | 29,09 | 490 |
| 14 feb 2024 | 28,77 | 28,85 | 28,67 | 28,85 | 28,85 | 878 |
| 13 feb 2024 | 28,56 | 28,56 | 28,25 | 28,44 | 28,44 | 3.148 |
| 12 feb 2024 | 28,77 | 28,81 | 28,65 | 28,80 | 28,80 | 7.599 |
| 09 feb 2024 | 28,62 | 28,76 | 28,59 | 28,76 | 28,76 | 2.005 |
| 08 feb 2024 | 28,50 | 28,67 | 28,48 | 28,67 | 28,67 | 3.756 |
| 07 feb 2024 | 28,74 | 28,75 | 28,64 | 28,65 | 28,65 | 4.299 |
| 06 feb 2024 | 28,47 | 28,74 | 28,47 | 28,74 | 28,74 | 5.964 |
| 05 feb 2024 | 28,37 | 28,39 | 28,28 | 28,39 | 28,39 | 4.546 |
| 02 feb 2024 | 28,19 | 28,39 | 28,19 | 28,39 | 28,39 | 662 |
| 01 feb 2024 | 28,43 | 28,57 | 28,43 | 28,57 | 28,57 | 1.816 |
| 31 gen 2024 | 28,47 | 28,47 | 28,27 | 28,27 | 28,27 | 3.507 |
| 30 gen 2024 | 28,21 | 28,25 | 28,16 | 28,23 | 28,23 | 4.800 |
| 29 gen 2024 | 28,14 | 28,39 | 28,01 | 28,39 | 28,39 | 2.595 |
| 26 gen 2024 | 28,22 | 28,23 | 28,11 | 28,21 | 28,21 | 2.074 |
| 25 gen 2024 | 28,03 | 28,19 | 28,03 | 28,16 | 28,16 | 2.563 |
| 24 gen 2024 | 28,52 | 28,52 | 28,13 | 28,13 | 28,13 | 1.331 |
| 23 gen 2024 | 28,27 | 28,36 | 28,20 | 28,32 | 28,32 | 17.263 |
| 22 gen 2024 | 28,44 | 28,52 | 28,40 | 28,43 | 28,43 | 1.209 |
| 19 gen 2024 | 28,24 | 28,31 | 28,02 | 28,31 | 28,31 | 3.245 |
| 18 gen 2024 | 28,13 | 28,28 | 28,00 | 28,28 | 28,28 | 1.568 |
| 17 gen 2024 | 28,17 | 28,26 | 28,08 | 28,18 | 28,18 | 2.006 |
| 16 gen 2024 | 28,67 | 28,67 | 28,49 | 28,52 | 28,52 | 3.335 |
| 12 gen 2024 | 28,97 | 28,97 | 28,84 | 28,87 | 28,87 | 4.451 |
| 11 gen 2024 | 28,85 | 28,85 | 28,75 | 28,75 | 28,75 | 1.335 |
| 10 gen 2024 | 28,80 | 29,40 | 28,76 | 28,85 | 28,85 | 7.906 |
| 09 gen 2024 | 28,67 | 28,73 | 28,65 | 28,69 | 28,69 | 2.849 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.