Italia markets closed

American Beacon GLG Natural Resources ETF (MGNR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,57-0,27 (-0,92%)
Alla chiusura: 03:50PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202429,4829,5729,4429,5729,57213.900
20 giu 202430,5830,5829,7429,8429,8417.200
18 giu 202429,5329,7029,4929,5129,515.400
17 giu 202429,0529,3829,0529,3729,379.700
14 giu 202429,4529,5129,3329,4229,4210.500
13 giu 202429,9830,1229,7729,9729,9712.300
12 giu 202431,0931,0930,3330,4430,4416.800
11 giu 202430,1030,4130,1030,3230,3210.600
10 giu 202430,3630,7930,3630,5330,533.700
07 giu 202430,1630,5730,0230,0330,0318.200
06 giu 202430,6130,7030,5930,6730,677.500
05 giu 202430,2930,8430,2930,5430,5422.000
04 giu 202430,7130,7130,0230,1730,1716.300
03 giu 202431,5732,1231,1131,1831,185.000
31 mag 202432,0732,7131,4631,8131,8116.600
30 mag 202431,5932,1931,5931,8131,81189.700
29 mag 202431,7231,9531,4931,5631,569.000
28 mag 202431,7532,4431,7532,0332,0317.800
24 mag 202431,1631,6431,1631,4231,423.300
23 mag 202431,2031,2030,7430,8130,813.000
22 mag 202431,4131,9731,1131,1731,1724.400
21 mag 202431,9332,2031,9332,0232,0224.800
20 mag 202431,8732,1031,8732,1032,1093.400
17 mag 202431,3531,7831,3531,7631,7621.500
16 mag 202431,3231,3731,1431,1431,1410.400
15 mag 202431,2131,3430,9631,2731,2717.500
14 mag 202430,8931,1230,8931,1131,1110.800
13 mag 202430,8430,8930,8230,8330,834.000
10 mag 202430,7830,8230,6130,6430,645.500
09 mag 202430,5830,9330,5830,8530,8518.400
08 mag 202430,3330,5230,2830,3730,37115.700
07 mag 202430,6330,6930,5830,6130,616.100
06 mag 202430,5731,6130,4930,5430,5488.800
03 mag 202429,9730,0929,9230,0930,096.100
02 mag 202429,3929,7229,3829,6129,616.800
01 mag 202429,3229,5928,9829,0929,0918.600
30 apr 202429,8829,9029,5629,5629,5612.300
29 apr 202430,2830,6930,2730,6130,6165.800
26 apr 202430,1330,8430,0930,2930,295.700
25 apr 202429,4429,7829,3829,7329,735.400
24 apr 202429,4929,4929,1229,1229,12500
23 apr 202428,9029,0728,9028,9728,9722.400
22 apr 202428,4129,0228,4128,9028,902.200
19 apr 202428,9729,3228,6828,7628,765.400
18 apr 202428,7028,7228,4528,6428,642.700
17 apr 202429,3029,6028,6528,6528,654.300
16 apr 202428,4429,0228,4428,7628,767.400
15 apr 202428,9628,9828,9128,9528,956.900
12 apr 202429,2429,4029,0729,0929,094.900
11 apr 202429,4329,5929,4229,4629,461.000
10 apr 202429,5429,5429,5429,5429,54100
09 apr 202429,6629,7629,6229,6929,691.300
08 apr 202429,4529,6229,4529,5029,502.200
05 apr 202429,2529,2729,2529,2729,27200
04 apr 202429,1929,8428,9929,0229,021.000
03 apr 202428,7829,1828,7729,1429,141.900
02 apr 202428,4828,7428,4828,7428,742.400
02 apr 20240.076 Dividendo
01 apr 202428,4828,5628,4828,4828,401.500
28 mar 202428,1628,4228,1428,3928,311.900
27 mar 202427,8527,9827,8527,9627,89500
26 mar 202427,5927,6427,5427,5427,473.200
25 mar 202427,7227,7227,5827,5827,511.000
22 mar 202427,5227,5227,4827,4827,401.200
21 mar 202427,6027,6327,5927,6327,562.000
20 mar 202427,0827,4727,0827,4727,404.100
19 mar 202426,9527,0326,9327,0126,941.200
18 mar 202427,3027,3027,1027,1027,032.100
15 mar 202427,2327,2327,0227,0226,94300
14 mar 202426,8726,9126,8726,8826,814.400
13 mar 202427,0727,0726,9926,9926,911.600
12 mar 202426,3826,3826,3026,3726,301.500
11 mar 202426,3626,3826,2726,2726,20300
08 mar 202426,0926,2526,0926,1426,07200
07 mar 202426,6626,6626,3626,3726,30800
06 mar 202426,0226,0225,8925,9425,871.000
05 mar 202425,7325,7625,6025,6025,545.100
04 mar 202425,8025,8525,7725,7825,715.200
01 mar 202425,8325,8325,8325,8325,76100
29 feb 202425,3025,4625,3025,4625,39800
28 feb 202425,1725,1725,1725,1725,10100
27 feb 202425,3725,3725,3725,3725,30200
26 feb 202425,1025,2125,1025,1925,132.700
23 feb 202425,4625,6225,1925,2225,162.300
22 feb 202425,2525,2725,2525,2725,202.000
21 feb 202424,8825,2324,8825,2325,161.100
20 feb 202424,9824,9824,6824,8024,736.100
16 feb 202425,0125,1725,0125,1725,102.700
15 feb 202424,8724,9124,8524,8524,783.800
14 feb 202424,1924,1924,1424,1424,071.200
13 feb 202424,3724,3723,9523,9923,932.000
12 feb 202424,2024,7024,2024,5924,5211.300
09 feb 202424,1424,1524,1124,1424,082.000
08 feb 202424,3324,4224,2824,3324,277.800
07 feb 202424,3924,4324,3924,4124,34661.000
06 feb 202424,3724,3924,3624,3924,33411.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.