Italia markets closed

SmartETFs Advertising & Marketing Technology ETF (MRAD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,64+0,11 (+0,75%)
Alla chiusura: 11:28AM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202414,6414,6414,6414,6414,64100
09 mag 202414,5314,5314,5314,5314,53100
08 mag 202414,4314,4314,4314,4314,43100
07 mag 202414,9014,9014,9014,9014,90-
06 mag 202414,9014,9014,9014,9014,90-
03 mag 202414,7314,7314,7314,7314,73100
02 mag 202414,8314,8314,8314,8314,83100
01 mag 202414,5614,5614,5614,5614,56100
30 apr 202414,4214,4214,4214,4214,42100
29 apr 202414,7214,7714,7214,7714,77400
26 apr 202414,6714,6714,6714,6714,67100
25 apr 202414,5214,5214,5214,5214,52100
24 apr 202414,7514,7514,7514,7514,75-
23 apr 202414,7014,7014,7014,7014,70100
22 apr 202414,4414,4414,4014,4014,40100
19 apr 202414,2414,2414,2414,2414,24100
18 apr 202414,5514,5514,4614,4614,46400
17 apr 202414,5414,5414,4414,4414,44300
16 apr 202414,3714,4614,3714,4614,46100
15 apr 202414,6014,6014,6014,6014,60100
12 apr 202414,9914,9914,9914,9914,99100
11 apr 202415,2815,4015,2615,4015,401.100
10 apr 202415,1915,1915,1915,1915,19100
09 apr 202415,4215,4215,4215,4215,42-
08 apr 202415,2815,2815,2815,2815,28100
05 apr 202415,4515,4515,4515,4515,45-
04 apr 202415,6315,6715,3115,3115,31600
03 apr 202415,4115,4115,4115,4115,41100
02 apr 202415,4215,4215,4215,4215,42100
01 apr 202415,6715,6715,6715,6715,67100
28 mar 202415,6515,6915,6515,6915,69200
27 mar 202415,5215,5215,5215,5215,52100
26 mar 202415,5115,5115,5115,5115,51100
25 mar 202415,5315,5315,5315,5315,53100
22 mar 202415,5315,5515,5315,5515,55200
21 mar 202415,6115,6115,6115,6115,61100
20 mar 202415,5915,5915,5915,5915,59100
19 mar 202415,4115,4115,4115,4115,41100
18 mar 202415,3615,3615,3615,3615,36100
15 mar 202415,2215,2215,2215,2215,22100
14 mar 202415,4415,4415,4415,4415,44100
13 mar 202415,5915,5915,5915,5915,59100
12 mar 202415,5915,5915,5915,5915,59100
11 mar 202415,3715,4015,3615,3615,362.100
08 mar 202415,4115,4115,4115,4115,41100
07 mar 202415,4315,4315,4315,4315,43-
06 mar 202415,2915,2915,2915,2915,29100
05 mar 202415,2115,2115,2015,2015,20200
04 mar 202415,7615,7615,6015,6015,60100
01 mar 202415,7415,7415,7415,7415,74100
29 feb 202415,5815,5815,5815,5815,58100
28 feb 202415,4715,4715,4415,4415,44600
27 feb 202415,7815,7815,7815,7815,78100
26 feb 202415,4515,4515,4515,4515,45-
23 feb 202415,4615,4615,4615,4615,46100
22 feb 202415,4515,4515,4515,4515,45100
21 feb 202415,1015,2215,1015,2215,224.500
20 feb 202415,2415,2415,2415,2415,24100
16 feb 202415,4815,4815,4815,4815,48100
15 feb 202415,5515,5515,5515,5515,55-
14 feb 202415,3815,3815,3815,3815,38100
13 feb 202415,0615,0615,0615,0615,06100
12 feb 202415,5015,5015,5015,5015,50100
09 feb 202415,4715,5115,4715,5115,51100
08 feb 202415,3615,3615,3615,3615,36100
07 feb 202415,2315,3015,2315,3015,30200
06 feb 202415,2615,3215,2615,3215,32400
05 feb 202415,1915,1915,1915,1915,19100
02 feb 202415,3115,3815,3115,3815,38700
01 feb 202415,1615,1715,1615,1715,17100
31 gen 202415,0515,0515,0515,0515,05100
30 gen 202415,4315,4315,4315,4315,43100
29 gen 202415,6415,6415,6415,6415,64100
26 gen 202415,3215,3215,3215,3215,32100
25 gen 202415,3215,3215,3215,3215,32400
24 gen 202415,2315,2515,2115,2115,21500
23 gen 202415,1415,1415,1415,1415,14100
22 gen 202415,0515,0515,0315,0315,03200
19 gen 202414,9414,9414,9414,9414,94100
18 gen 202414,8014,8014,8014,8014,80-
17 gen 202414,6214,6214,6214,6214,62100
16 gen 202414,7014,7014,7014,7014,70100
12 gen 202414,9214,9214,9214,9214,92-
11 gen 202415,0115,0115,0115,0115,01100
10 gen 202414,9214,9214,9214,9214,92100
09 gen 202414,8114,8114,8114,8114,81100
08 gen 202414,8814,8814,8814,8814,88-
05 gen 202414,5714,5714,5714,5714,57100
04 gen 202414,6614,6914,6214,6214,621.600
03 gen 202414,7814,7814,6914,6914,69200
02 gen 202414,9414,9814,9314,9814,98900
29 dic 202315,3415,3415,3415,3415,34200
28 dic 202315,4615,4615,4615,4615,46100
27 dic 202315,4415,4415,4415,4415,44100
26 dic 202315,3815,3815,3815,3815,38100
22 dic 202315,2715,2715,2715,2715,27100
21 dic 202315,4115,4115,4115,4115,41-
20 dic 202315,4415,4515,1015,1015,10500
19 dic 202315,3415,3415,3415,3415,34100
18 dic 202315,1015,1015,1015,1015,10200
*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...