Yahoo

Mail

Italia markets open in 1 hour 33 minutes

Dow Jones
39.134,76
+299,90(+0,77%)
Nasdaq
17.721,59
-140,64(-0,79%)
Nikkei 225
38.640,02
+7,00(+0,02%)
EUR/USD
1,0723
+0,0016(+0,15%)
Bitcoin EUR
60.187,61
-713,16(-1,17%)
CMC Crypto 200
1.353,12
-29,54(-2,14%)

Tema Neuroscience And Mental Health ETF (MNTL)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

24,79

-0,04

(-0,16%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

21 giu 2023 - 21 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 giu 2024	24,79	24,79	24,79	24,79	24,79	100
18 giu 2024	24,75	24,83	24,75	24,83	24,83	200
17 giu 2024	24,85	24,85	24,75	24,84	24,84	200
14 giu 2024	24,87	24,90	24,87	24,90	24,90	200
13 giu 2024	25,19	25,22	25,19	25,22	25,22	1.100
12 giu 2024	25,21	25,21	25,18	25,18	25,18	1.500
11 giu 2024	24,94	24,94	24,94	24,94	24,94	100
10 giu 2024	24,75	24,93	24,75	24,93	24,93	400
07 giu 2024	24,84	24,84	24,84	24,84	24,84	100
06 giu 2024	24,91	24,91	24,91	24,91	24,91	100
05 giu 2024	25,26	25,26	25,15	25,15	25,15	200
04 giu 2024	24,89	24,89	24,89	24,89	24,89	100
03 giu 2024	24,84	24,84	24,84	24,84	24,84	100
31 mag 2024	24,47	24,54	24,47	24,54	24,54	700
30 mag 2024	24,36	24,36	24,36	24,36	24,36	-
29 mag 2024	24,32	24,32	24,28	24,28	24,28	200
28 mag 2024	25,03	25,03	24,69	24,69	24,69	5.300
24 mag 2024	24,93	24,93	24,78	24,78	24,78	500
23 mag 2024	25,34	25,34	24,76	24,76	24,76	1.300
22 mag 2024	25,21	25,23	25,21	25,23	25,23	500
21 mag 2024	25,19	25,19	25,19	25,19	25,19	100
20 mag 2024	25,40	25,40	25,39	25,39	25,39	1.200
17 mag 2024	25,37	25,37	25,37	25,37	25,37	100
16 mag 2024	25,42	25,42	25,42	25,42	25,42	100
15 mag 2024	25,25	25,46	25,25	25,46	25,46	500
14 mag 2024	25,07	25,08	25,07	25,08	25,08	800
13 mag 2024	24,88	24,88	24,88	24,88	24,88	100
10 mag 2024	24,86	24,86	24,86	24,86	24,86	100
09 mag 2024	24,97	25,03	24,97	25,03	25,03	300
08 mag 2024	25,13	25,13	24,87	24,95	24,95	900
07 mag 2024	24,96	25,09	24,96	25,09	25,09	1.000
06 mag 2024	24,96	24,96	24,96	24,96	24,96	100
03 mag 2024	24,86	24,90	24,80	24,80	24,80	700
02 mag 2024	24,70	24,70	24,70	24,70	24,70	100
01 mag 2024	24,72	24,72	24,72	24,72	24,72	-
30 apr 2024	24,33	24,33	24,28	24,28	24,28	500
29 apr 2024	24,07	24,35	24,07	24,35	24,35	2.200
26 apr 2024	23,83	24,00	23,83	24,00	24,00	800
25 apr 2024	23,78	23,78	23,78	23,78	23,78	100
24 apr 2024	24,24	24,24	24,07	24,07	24,07	400
23 apr 2024	24,03	24,19	24,03	24,19	24,19	300
22 apr 2024	23,80	23,89	23,80	23,89	23,89	200
19 apr 2024	23,67	23,67	23,67	23,67	23,67	100
18 apr 2024	24,06	24,06	23,76	23,76	23,76	700
17 apr 2024	24,06	24,12	23,98	23,98	23,98	900
16 apr 2024	24,13	24,13	24,13	24,13	24,13	100
15 apr 2024	24,68	24,68	24,16	24,16	24,16	500
12 apr 2024	24,52	24,52	24,52	24,52	24,52	100
11 apr 2024	25,18	25,18	25,10	25,10	25,10	300
10 apr 2024	25,09	25,09	25,09	25,09	25,09	100
09 apr 2024	25,48	25,48	25,42	25,42	25,42	100
08 apr 2024	25,28	25,28	25,28	25,28	25,28	100
05 apr 2024	25,40	25,40	25,40	25,40	25,40	100
04 apr 2024	25,13	25,13	25,13	25,13	25,13	100
03 apr 2024	25,50	25,50	25,50	25,50	25,50	100
02 apr 2024	25,78	25,78	25,40	25,40	25,40	600
01 apr 2024	25,99	25,99	25,99	25,99	25,99	100
28 mar 2024	26,14	26,14	26,14	26,14	26,14	100
27 mar 2024	26,12	26,12	26,12	26,12	26,12	100
26 mar 2024	25,81	25,81	25,77	25,77	25,77	600
25 mar 2024	25,75	25,75	25,70	25,70	25,70	200
22 mar 2024	25,77	25,77	25,77	25,77	25,77	-
21 mar 2024	25,93	25,93	25,93	25,93	25,93	100
20 mar 2024	25,66	25,87	25,49	25,87	25,87	800
19 mar 2024	25,70	25,70	25,70	25,70	25,70	100
18 mar 2024	25,30	25,30	25,30	25,30	25,30	100
15 mar 2024	25,42	25,42	25,29	25,40	25,40	500
14 mar 2024	25,33	25,33	25,33	25,33	25,33	100
13 mar 2024	25,83	25,83	25,83	25,83	25,83	-
12 mar 2024	25,81	25,81	25,81	25,81	25,81	100
11 mar 2024	25,89	25,89	25,89	25,89	25,89	100
08 mar 2024	26,24	26,24	26,20	26,20	26,20	1.200
07 mar 2024	26,38	26,38	26,38	26,38	26,38	100
06 mar 2024	26,44	26,44	26,19	26,30	26,30	500
05 mar 2024	26,47	26,47	26,26	26,26	26,26	100
04 mar 2024	26,63	26,65	26,50	26,50	26,50	1.300
01 mar 2024	26,61	26,61	26,61	26,61	26,61	100
29 feb 2024	26,54	26,54	25,95	25,95	25,95	1.500
28 feb 2024	26,74	26,74	26,32	26,32	26,32	200
27 feb 2024	26,71	26,71	26,71	26,71	26,71	100
26 feb 2024	25,98	25,98	25,98	25,98	25,98	100
23 feb 2024	25,86	25,86	25,75	25,75	25,75	1.700
22 feb 2024	25,77	25,77	25,77	25,77	25,77	100
21 feb 2024	25,37	25,37	25,37	25,37	25,37	100
20 feb 2024	25,91	25,91	25,56	25,56	25,56	1.100
16 feb 2024	26,06	26,06	25,86	25,86	25,86	100
15 feb 2024	25,87	25,87	25,87	25,87	25,87	100
14 feb 2024	25,38	25,55	25,38	25,55	25,55	700
13 feb 2024	25,68	25,68	25,22	25,22	25,22	3.700
12 feb 2024	26,10	26,10	26,07	26,07	26,07	100
09 feb 2024	25,96	25,96	25,95	25,95	25,95	200
08 feb 2024	25,74	25,74	25,71	25,71	25,71	100
07 feb 2024	25,52	25,52	25,52	25,52	25,52	100
06 feb 2024	25,58	25,58	25,58	25,58	25,58	100
05 feb 2024	25,27	25,27	25,27	25,27	25,27	100
02 feb 2024	25,17	25,17	25,17	25,17	25,17	-
01 feb 2024	25,22	25,51	25,22	25,51	25,51	800
31 gen 2024	25,37	25,45	25,14	25,14	25,14	600
30 gen 2024	25,53	25,53	25,27	25,36	25,36	127.100
29 gen 2024	25,22	25,70	25,17	25,70	25,70	3.500
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...

Dow Jones39.134,76+299,90(+0,77%)

Nasdaq 17.721,59-140,64(-0,79%)

Nikkei 22538.640,02+7,00(+0,02%)

EUR/USD1,0723+0,0016(+0,15%)

Bitcoin EUR60.187,61-713,16(-1,17%)

CMC Crypto 2001.353,12-29,54(-2,14%)

Tema Neuroscience And Mental Health ETF (MNTL)

Dow Jones
39.134,76
+299,90(+0,77%)

Nasdaq
17.721,59
-140,64(-0,79%)

Nikkei 225
38.640,02
+7,00(+0,02%)

EUR/USD
1,0723
+0,0016(+0,15%)

Bitcoin EUR
60.187,61
-713,16(-1,17%)

CMC Crypto 200
1.353,12
-29,54(-2,14%)